Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.551,55 +914,04 (+1,48%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00045000 | 2024-06-18 11:01AM EDT | 45.00 | 44.10 | 47.30 | 51.35 | 0.00 | - | - | 2 | 63.27% |
| XLE250620C00050000 | 2024-07-02 11:38AM EDT | 50.00 | 42.25 | 40.05 | 45.00 | 0.00 | - | 10 | 38 | 60.62% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 64.99% |
| XLE250620C00060000 | 2024-07-24 3:53PM EDT | 60.00 | 31.33 | 30.55 | 35.50 | 0.00 | - | 6 | 88 | 49.18% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-07-01 9:52AM EDT | 66.00 | 28.00 | 25.75 | 29.45 | 0.00 | - | 1 | 8 | 41.03% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 60.72% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 55.14% |
| XLE250620C00070000 | 2024-07-18 12:11PM EDT | 70.00 | 26.29 | 22.30 | 25.95 | 0.00 | - | 1 | 23 | 38.33% |
| XLE250620C00071000 | 2024-06-03 2:17PM EDT | 71.00 | 21.75 | 21.00 | 23.85 | 0.00 | - | 9 | 0 | 32.08% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 48.11% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-07-24 10:55AM EDT | 75.00 | 18.55 | 18.65 | 20.75 | 0.00 | - | 1 | 35 | 31.35% |
| XLE250620C00076000 | 2024-07-17 9:34AM EDT | 76.00 | 20.13 | 18.15 | 20.65 | 0.00 | - | 1 | 30 | 33.68% |
| XLE250620C00077000 | 2024-07-17 9:34AM EDT | 77.00 | 19.33 | 16.55 | 19.95 | 0.00 | - | 1 | 30 | 33.55% |
| XLE250620C00078000 | 2024-07-23 11:59AM EDT | 78.00 | 15.95 | 15.60 | 19.15 | 0.00 | - | 1 | 105 | 33.01% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 79.00 | 17.85 | 15.50 | 20.50 | 0.00 | - | 1 | 76 | 39.91% |
| XLE250620C00080000 | 2024-07-24 9:49AM EDT | 80.00 | 16.02 | 15.05 | 18.50 | +1.40 | +9.58% | 1 | 122 | 35.11% |
| XLE250620C00081000 | 2024-06-13 10:41AM EDT | 81.00 | 12.65 | 13.05 | 15.25 | 0.00 | - | 3 | 73 | 26.03% |
| XLE250620C00082000 | 2024-07-25 3:35PM EDT | 82.00 | 14.40 | 12.90 | 17.00 | 0.00 | - | 8 | 84 | 34.05% |
| XLE250620C00083000 | 2024-07-15 1:55PM EDT | 83.00 | 13.85 | 12.95 | 15.30 | 0.00 | - | 162 | 198 | 30.39% |
| XLE250620C00084000 | 2024-06-28 10:18AM EDT | 84.00 | 12.40 | 12.15 | 15.50 | 0.00 | - | 1 | 122 | 32.87% |
| XLE250620C00085000 | 2024-07-15 1:33PM EDT | 85.00 | 12.45 | 11.55 | 15.00 | 0.00 | - | 1 | 397 | 33.02% |
| XLE250620C00086000 | 2024-07-18 3:15PM EDT | 86.00 | 12.75 | 10.50 | 12.75 | 0.00 | - | 12 | 3,276 | 27.73% |
| XLE250620C00087000 | 2024-07-19 3:47PM EDT | 87.00 | 11.26 | 9.90 | 13.50 | 0.00 | - | 1 | 128 | 31.66% |
| XLE250620C00088000 | 2024-07-01 1:16PM EDT | 88.00 | 10.32 | 9.45 | 12.40 | 0.00 | - | 1 | 252 | 29.89% |
| XLE250620C00089000 | 2024-07-16 10:52AM EDT | 89.00 | 9.95 | 8.50 | 11.25 | 0.00 | - | 1 | 133 | 27.97% |
| XLE250620C00090000 | 2024-07-25 1:27PM EDT | 90.00 | 9.25 | 8.85 | 12.00 | 0.00 | - | 10 | 2,076 | 31.61% |
| XLE250620C00095000 | 2024-07-26 2:57PM EDT | 95.00 | 6.86 | 6.25 | 7.20 | +0.71 | +11.54% | 9 | 3,701 | 24.11% |
| XLE250620C00100000 | 2024-07-26 1:09PM EDT | 100.00 | 4.79 | 4.40 | 5.20 | +0.49 | +11.40% | 13 | 7,276 | 23.52% |
| XLE250620C00105000 | 2024-07-26 1:14PM EDT | 105.00 | 3.25 | 0.50 | 3.85 | +0.54 | +19.93% | 24 | 2,048 | 23.68% |
| XLE250620C00110000 | 2024-07-26 1:14PM EDT | 110.00 | 2.15 | 0.85 | 3.90 | +0.16 | +8.04% | 18 | 685 | 27.53% |
| XLE250620C00115000 | 2024-07-26 1:09PM EDT | 115.00 | 1.38 | 1.15 | 2.15 | +0.35 | +33.98% | 13 | 646 | 24.37% |
| XLE250620C00120000 | 2024-07-26 1:14PM EDT | 120.00 | 0.88 | 0.62 | 1.11 | +0.15 | +20.55% | 5 | 591 | 22.17% |
| XLE250620C00125000 | 2024-07-26 1:09PM EDT | 125.00 | 0.56 | 0.33 | 0.87 | +0.14 | +33.33% | 13 | 187 | 23.01% |
| XLE250620C00130000 | 2024-07-24 12:07PM EDT | 130.00 | 0.38 | 0.13 | 0.52 | 0.00 | - | 2 | 72 | 22.41% |
| XLE250620C00135000 | 2024-07-25 9:30AM EDT | 135.00 | 0.20 | 0.11 | 0.44 | 0.00 | - | 3 | 299 | 23.46% |
| XLE250620C00140000 | 2024-07-24 12:03PM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 28.03% |
| XLE250620C00145000 | 2024-07-24 11:58AM EDT | 145.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 2 | 186 | 26.81% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-06-05 2:57PM EDT | 40.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 2 | 19 | 44.24% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.00 | 2.18 | 0.00 | - | 6 | 7 | 52.91% |
| XLE250620P00050000 | 2024-07-22 2:41PM EDT | 50.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 119 | 37.89% |
| XLE250620P00055000 | 2024-07-22 12:37PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 815 | 29.44% |
| XLE250620P00060000 | 2024-07-24 11:58AM EDT | 60.00 | 0.37 | 0.15 | 0.69 | 0.00 | - | 2 | 174 | 30.92% |
| XLE250620P00064000 | 2024-07-23 12:05PM EDT | 64.00 | 0.54 | 0.32 | 0.62 | 0.00 | - | 4 | 119 | 26.42% |
| XLE250620P00065000 | 2024-07-23 12:08PM EDT | 65.00 | 0.58 | 0.29 | 0.81 | 0.00 | - | 2 | 2,702 | 27.22% |
| XLE250620P00066000 | 2024-05-01 11:51AM EDT | 66.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 2 | 29 | 49.24% |
| XLE250620P00067000 | 2024-06-11 9:30AM EDT | 67.00 | 0.97 | 0.45 | 1.20 | 0.00 | - | 20 | 7,144 | 28.26% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 0.00 | 1.99 | 0.00 | - | 4 | 84 | 32.04% |
| XLE250620P00069000 | 2024-06-07 2:54PM EDT | 69.00 | 1.24 | 0.73 | 1.25 | 0.00 | - | 15 | 291 | 26.60% |
| XLE250620P00070000 | 2024-07-22 11:11AM EDT | 70.00 | 0.88 | 0.01 | 1.29 | 0.00 | - | 131 | 3,104 | 25.87% |
| XLE250620P00071000 | 2024-07-22 1:07PM EDT | 71.00 | 0.97 | 0.70 | 2.29 | 0.00 | - | 2 | 30 | 30.31% |
| XLE250620P00072000 | 2024-06-14 1:19PM EDT | 72.00 | 1.88 | 0.88 | 5.00 | 0.00 | - | 1 | 1,997 | 41.02% |
| XLE250620P00073000 | 2024-07-12 10:08AM EDT | 73.00 | 1.44 | 0.95 | 1.51 | 0.00 | - | 1 | 107 | 24.17% |
| XLE250620P00074000 | 2024-07-26 9:55AM EDT | 74.00 | 1.34 | 0.80 | 1.77 | -0.03 | -2.19% | 8 | 116 | 24.51% |
| XLE250620P00075000 | 2024-07-22 10:33AM EDT | 75.00 | 1.48 | 0.33 | 2.92 | 0.00 | - | 3 | 3,255 | 28.71% |
| XLE250620P00076000 | 2024-07-17 12:25PM EDT | 76.00 | 1.48 | 1.20 | 2.55 | 0.00 | - | 58 | 152 | 26.00% |
| XLE250620P00077000 | 2024-07-17 1:53PM EDT | 77.00 | 1.67 | 0.86 | 2.13 | 0.00 | - | 87 | 142 | 23.10% |
| XLE250620P00078000 | 2024-07-24 10:43AM EDT | 78.00 | 2.17 | 1.68 | 2.31 | 0.00 | - | 57 | 10,114 | 22.82% |
| XLE250620P00079000 | 2024-07-23 11:02AM EDT | 79.00 | 2.27 | 1.23 | 2.66 | 0.00 | - | 1 | 138 | 23.16% |
| XLE250620P00080000 | 2024-07-25 1:56PM EDT | 80.00 | 2.40 | 2.03 | 2.61 | 0.00 | - | 1 | 7,047 | 21.86% |
| XLE250620P00081000 | 2024-07-24 9:56AM EDT | 81.00 | 2.88 | 2.30 | 5.00 | 0.00 | - | 36 | 3,635 | 29.33% |
| XLE250620P00082000 | 2024-07-19 10:50AM EDT | 82.00 | 2.58 | 2.53 | 5.40 | 0.00 | - | 1 | 3,253 | 29.40% |
| XLE250620P00083000 | 2024-07-19 10:49AM EDT | 83.00 | 2.82 | 2.63 | 5.50 | 0.00 | - | 1 | 868 | 28.42% |
| XLE250620P00084000 | 2024-07-17 1:56PM EDT | 84.00 | 3.10 | 3.00 | 5.45 | 0.00 | - | 39 | 528 | 26.94% |
| XLE250620P00085000 | 2024-07-17 10:02AM EDT | 85.00 | 3.15 | 3.35 | 5.00 | 0.00 | - | 4 | 2,210 | 24.19% |
| XLE250620P00086000 | 2024-07-17 12:23PM EDT | 86.00 | 3.60 | 2.95 | 6.50 | 0.00 | - | 18 | 1,244 | 27.56% |
| XLE250620P00087000 | 2024-07-24 2:42PM EDT | 87.00 | 4.75 | 4.00 | 5.45 | 0.00 | - | 75 | 3,419 | 22.96% |
| XLE250620P00088000 | 2024-07-24 9:56AM EDT | 88.00 | 5.20 | 4.25 | 7.00 | 0.00 | - | 35 | 1,112 | 26.28% |
| XLE250620P00089000 | 2024-07-24 11:17AM EDT | 89.00 | 5.49 | 4.65 | 7.50 | 0.00 | - | 10 | 851 | 26.33% |
| XLE250620P00090000 | 2024-07-24 11:17AM EDT | 90.00 | 5.93 | 5.05 | 8.00 | 0.00 | - | 42 | 6,029 | 26.32% |
| XLE250620P00095000 | 2024-07-23 10:29AM EDT | 95.00 | 8.10 | 6.65 | 10.45 | 0.00 | - | 79 | 7,187 | 25.40% |
| XLE250620P00100000 | 2024-06-28 2:57PM EDT | 100.00 | 11.25 | 8.50 | 12.90 | 0.00 | - | 1 | 188 | 23.22% |
| XLE250620P00105000 | 2024-06-04 10:16AM EDT | 105.00 | 16.73 | 13.45 | 16.15 | 0.00 | - | 1 | 0 | 22.06% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 13.18% |
| XLE250620P00120000 | 2024-07-19 3:55PM EDT | 120.00 | 28.45 | 25.50 | 30.50 | 0.00 | - | 30 | 13 | 29.40% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 37.77% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 68.62% |
| XLE250620P00145000 | 2024-07-15 9:48AM EDT | 145.00 | 54.10 | 50.50 | 55.50 | 0.00 | - | 1 | 1 | 41.08% |
© 2024 Yahoo. Tutti i diritti riservati.