Italia markets close in 4 minutes
FTSE MIB
33.501,82 -214,72 (-0,64%) Dow Jones
39.170,31 +0,79 (+0,00%) Nasdaq
17.925,97 +46,67 (+0,26%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,33 -0,05 (-0,06%) Bitcoin EUR
57.707,80 -796,53 (-1,36%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:26AM EDT. Mercato aperto.
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250919C00075000 | 2024-06-21 2:50PM EDT | 75.00 | 18.08 | 19.00 | 20.35 | 0.00 | - | 2 | 2 | 28.01% |
| XLE250919C00080000 | 2024-06-24 1:39PM EDT | 80.00 | 16.75 | 15.85 | 16.70 | 0.00 | - | - | 10 | 26.77% |
| XLE250919C00082000 | 2024-06-18 12:05PM EDT | 82.00 | 13.05 | 14.85 | 15.95 | 0.00 | - | - | 2 | 28.05% |
| XLE250919C00089000 | 2024-06-28 2:29PM EDT | 89.00 | 10.65 | 10.55 | 10.90 | 0.00 | - | 1 | 1 | 24.51% |
| XLE250919C00091000 | 2024-06-21 11:34AM EDT | 91.00 | 9.05 | 9.30 | 9.75 | 0.00 | - | 3 | 6 | 23.96% |
| XLE250919C00093000 | 2024-06-20 10:57AM EDT | 93.00 | 7.80 | 8.45 | 8.75 | 0.00 | - | - | 10 | 23.65% |
| XLE250919C00094000 | 2024-06-20 10:57AM EDT | 94.00 | 7.35 | 7.20 | 8.25 | 0.00 | - | - | 9 | 23.43% |
| XLE250919C00095000 | 2024-06-25 10:41AM EDT | 95.00 | 8.03 | 7.50 | 7.80 | 0.00 | - | 3 | 11 | 23.30% |
| XLE250919C00096000 | 2024-06-20 10:57AM EDT | 96.00 | 6.50 | 7.05 | 7.45 | 0.00 | - | - | 10 | 23.37% |
| XLE250919C00097000 | 2024-06-20 10:57AM EDT | 97.00 | 6.15 | 6.45 | 7.00 | 0.00 | - | - | 10 | 23.16% |
| XLE250919C00099000 | 2024-06-28 1:30PM EDT | 99.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 236 | 199 | 22.62% |
| XLE250919C00100000 | 2024-06-28 12:26PM EDT | 100.00 | 5.95 | 5.45 | 5.80 | 0.00 | - | 1 | 502 | 22.67% |
| XLE250919C00105000 | 2024-06-28 1:52PM EDT | 105.00 | 4.15 | 3.90 | 4.20 | 0.00 | - | 12 | 20 | 22.11% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250919P00050000 | 2024-06-21 2:51PM EDT | 50.00 | 0.35 | 0.00 | 4.55 | 0.00 | - | 14 | 5 | 61.46% |
| XLE250919P00055000 | 2024-06-21 1:39PM EDT | 55.00 | 0.61 | 0.00 | 4.70 | 0.00 | - | 2 | 0 | 54.85% |
| XLE250919P00065000 | 2024-06-21 1:04PM EDT | 65.00 | 1.25 | 0.00 | 1.11 | 0.00 | - | 1 | 1 | 24.99% |
| XLE250919P00070000 | 2024-06-17 10:38AM EDT | 70.00 | 2.16 | 1.40 | 1.62 | 0.00 | - | - | 31 | 23.40% |
| XLE250919P00078000 | 2024-06-14 12:17PM EDT | 78.00 | 3.97 | 2.68 | 3.35 | 0.00 | - | - | 5 | 22.57% |
| XLE250919P00079000 | 2024-06-18 9:53AM EDT | 79.00 | 3.75 | 2.95 | 3.25 | 0.00 | - | - | 116 | 21.23% |
| XLE250919P00081000 | 2024-06-17 9:30AM EDT | 81.00 | 5.45 | 3.45 | 3.70 | 0.00 | - | - | 1 | 20.61% |
| XLE250919P00082000 | 2024-06-26 10:27AM EDT | 82.00 | 4.05 | 3.65 | 3.95 | 0.00 | - | - | 18 | 20.31% |
| XLE250919P00083000 | 2024-06-27 10:02AM EDT | 83.00 | 4.30 | 3.95 | 4.25 | 0.00 | - | - | 353 | 20.12% |
| XLE250919P00085000 | 2024-06-26 1:41PM EDT | 85.00 | 4.92 | 4.60 | 4.95 | 0.00 | - | - | 11 | 19.87% |
| XLE250919P00087000 | 2024-06-20 3:45PM EDT | 87.00 | 6.20 | 5.35 | 5.65 | 0.00 | - | - | 141 | 19.43% |
| XLE250919P00089000 | 2024-06-28 12:45PM EDT | 89.00 | 6.10 | 6.00 | 7.45 | 0.00 | - | 74 | 72 | 21.60% |
| XLE250919P00090000 | 2024-06-28 12:37PM EDT | 90.00 | 6.50 | 6.40 | 7.00 | 0.00 | - | 3 | 4 | 19.17% |
| XLE250919P00091000 | 2024-06-20 3:42PM EDT | 91.00 | 7.90 | 6.90 | 7.90 | 0.00 | - | - | 3 | 20.10% |
| XLE250919P00100000 | 2024-06-14 3:48PM EDT | 100.00 | 14.60 | 11.05 | 14.15 | 0.00 | - | - | 7 | 21.80% |
© 2024 Yahoo. Tutti i diritti riservati.