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
62.675,57 +954,99 (+1,55%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219C00040000 | 2024-06-10 1:35PM EDT | 40.00 | 50.99 | 47.50 | 52.50 | 0.00 | - | 2 | 1 | 37.45% |
| XLE251219C00045000 | 2024-03-15 3:31PM EDT | 45.00 | 46.80 | 49.00 | 54.00 | 0.00 | - | 12 | 7 | 64.06% |
| XLE251219C00050000 | 2024-06-18 2:34PM EDT | 50.00 | 39.07 | 41.55 | 46.45 | 0.00 | - | 2 | 68 | 56.36% |
| XLE251219C00055000 | 2024-07-18 2:16PM EDT | 55.00 | 39.80 | 36.00 | 40.50 | 0.00 | - | 2 | 488 | 45.17% |
| XLE251219C00060000 | 2024-06-13 11:04AM EDT | 60.00 | 29.62 | 29.50 | 34.50 | 0.00 | - | 3 | 95 | 34.73% |
| XLE251219C00065000 | 2024-07-26 10:00AM EDT | 65.00 | 28.87 | 27.35 | 31.50 | +1.65 | +6.06% | 2 | 42 | 38.05% |
| XLE251219C00066000 | 2024-01-30 4:03PM EDT | 66.00 | 22.45 | 21.00 | 26.00 | 0.00 | - | 92 | 91 | 0.00% |
| XLE251219C00067000 | 2024-02-29 1:16PM EDT | 67.00 | 22.96 | 28.00 | 33.00 | 0.00 | - | 4 | 35 | 47.89% |
| XLE251219C00068000 | 2024-03-06 10:45AM EDT | 68.00 | 22.67 | 31.60 | 32.85 | 0.00 | - | 10 | 91 | 49.35% |
| XLE251219C00069000 | 2024-03-06 4:55PM EDT | 69.00 | 21.56 | 30.00 | 35.00 | 0.00 | - | 125 | 125 | 50.09% |
| XLE251219C00070000 | 2024-07-10 11:01AM EDT | 70.00 | 22.20 | 23.45 | 27.50 | 0.00 | - | 1 | 32 | 36.07% |
| XLE251219C00071000 | 2024-03-15 12:14PM EDT | 71.00 | 24.45 | 27.00 | 31.50 | 0.00 | - | 115 | 16 | 50.49% |
| XLE251219C00072000 | 2023-11-01 9:51AM EDT | 72.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE251219C00073000 | 2024-07-17 10:31AM EDT | 73.00 | 23.75 | 20.80 | 25.00 | 0.00 | - | 4 | 61 | 34.36% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 74.00 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 46.53% |
| XLE251219C00075000 | 2024-07-18 1:39PM EDT | 75.00 | 23.15 | 19.05 | 23.50 | 0.00 | - | 32 | 97 | 33.66% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 76.00 | 23.80 | 21.85 | 23.90 | 0.00 | - | 115 | 124 | 36.60% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 77.00 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 33.02% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 78.00 | 18.80 | 16.00 | 19.80 | 0.00 | - | 11 | 22 | 28.36% |
| XLE251219C00079000 | 2024-06-26 1:29PM EDT | 79.00 | 17.75 | 17.20 | 19.55 | 0.00 | - | 2 | 30 | 29.40% |
| XLE251219C00080000 | 2024-06-04 11:34AM EDT | 80.00 | 16.24 | 16.00 | 18.50 | 0.00 | - | 1 | 33 | 28.16% |
| XLE251219C00081000 | 2024-07-05 10:18AM EDT | 81.00 | 15.75 | 15.55 | 18.75 | 0.00 | - | 1 | 153 | 30.42% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 82.00 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 29.41% |
| XLE251219C00083000 | 2024-07-18 11:36AM EDT | 83.00 | 17.30 | 13.50 | 18.00 | 0.00 | - | 1 | 31 | 31.36% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 84.00 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 30.81% |
| XLE251219C00085000 | 2024-07-24 11:10AM EDT | 85.00 | 13.18 | 13.00 | 16.50 | 0.00 | - | 3 | 970 | 30.24% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 86.00 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 41.38% |
| XLE251219C00087000 | 2024-07-25 11:43AM EDT | 87.00 | 12.60 | 12.05 | 13.25 | 0.00 | - | 4 | 392 | 24.79% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 88.00 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 37.49% |
| XLE251219C00089000 | 2024-07-16 9:46AM EDT | 89.00 | 11.45 | 11.10 | 14.50 | 0.00 | - | 10 | 26 | 30.18% |
| XLE251219C00090000 | 2024-07-25 3:31PM EDT | 90.00 | 11.40 | 10.30 | 14.00 | 0.00 | - | 5 | 730 | 30.09% |
| XLE251219C00095000 | 2024-07-25 12:03PM EDT | 95.00 | 8.50 | 7.70 | 11.50 | 0.00 | - | 1 | 187 | 29.24% |
| XLE251219C00100000 | 2024-07-25 1:06PM EDT | 100.00 | 6.75 | 6.30 | 7.20 | 0.00 | - | 1 | 421 | 23.56% |
| XLE251219C00105000 | 2024-07-22 2:33PM EDT | 105.00 | 5.01 | 4.25 | 6.10 | 0.00 | - | 2 | 272 | 24.56% |
| XLE251219C00110000 | 2024-06-20 12:44PM EDT | 110.00 | 3.60 | 2.69 | 4.65 | 0.00 | - | 1 | 168 | 24.05% |
| XLE251219C00115000 | 2024-07-16 4:00PM EDT | 115.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 1 | 166 | 27.70% |
| XLE251219C00120000 | 2024-07-16 12:50PM EDT | 120.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 265 | 30.22% |
| XLE251219C00125000 | 2024-07-05 12:38PM EDT | 125.00 | 1.25 | 0.00 | 1.94 | 0.00 | - | 2 | 139 | 23.07% |
| XLE251219C00130000 | 2024-07-18 12:02PM EDT | 130.00 | 1.26 | 0.68 | 2.53 | 0.00 | - | 1 | 229 | 27.11% |
| XLE251219C00135000 | 2024-06-24 12:50PM EDT | 135.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 36.73% |
| XLE251219C00140000 | 2024-06-14 10:40AM EDT | 140.00 | 0.42 | 0.17 | 5.00 | 0.00 | - | 1 | 24 | 38.62% |
| XLE251219C00145000 | 2024-06-21 1:27PM EDT | 145.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 28 | 40.41% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219P00040000 | 2024-06-21 1:28PM EDT | 40.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 92 | 60.49% |
| XLE251219P00045000 | 2024-07-24 12:11PM EDT | 45.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 53.27% |
| XLE251219P00050000 | 2024-07-24 12:12PM EDT | 50.00 | 0.46 | 0.32 | 0.56 | 0.00 | - | 2 | 1,789 | 31.91% |
| XLE251219P00055000 | 2024-05-10 3:45PM EDT | 55.00 | 0.83 | 0.51 | 1.00 | 0.00 | - | 6 | 4,037 | 31.57% |
| XLE251219P00060000 | 2024-07-12 3:11PM EDT | 60.00 | 1.00 | 0.70 | 5.00 | 0.00 | - | 5 | 2,906 | 46.60% |
| XLE251219P00065000 | 2024-05-31 1:58PM EDT | 65.00 | 1.60 | 0.75 | 2.80 | 0.00 | - | 125 | 2,278 | 32.05% |
| XLE251219P00066000 | 2024-05-31 1:58PM EDT | 66.00 | 1.71 | 0.80 | 2.08 | 0.00 | - | 11 | 245 | 27.92% |
| XLE251219P00067000 | 2024-05-31 1:58PM EDT | 67.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 17 | 233 | 38.39% |
| XLE251219P00068000 | 2024-05-31 1:58PM EDT | 68.00 | 1.95 | 0.38 | 4.25 | 0.00 | - | 29 | 340 | 34.61% |
| XLE251219P00069000 | 2024-05-31 1:58PM EDT | 69.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 5 | 255 | 36.16% |
| XLE251219P00070000 | 2024-07-18 10:11AM EDT | 70.00 | 1.74 | 0.00 | 5.00 | 0.00 | - | 2 | 9,017 | 35.07% |
| XLE251219P00071000 | 2024-01-18 2:05PM EDT | 71.00 | 6.40 | 3.20 | 6.50 | 0.00 | - | 4 | 119 | 38.83% |
| XLE251219P00072000 | 2024-03-21 12:16PM EDT | 72.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 120 | 1,743 | 34.52% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 73.00 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 31.85% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 74.00 | 2.86 | 1.21 | 5.05 | 0.00 | - | 1 | 58 | 30.95% |
| XLE251219P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 2.65 | 2.30 | 3.45 | 0.00 | - | 1 | 3,136 | 24.82% |
| XLE251219P00076000 | 2024-06-25 10:44AM EDT | 76.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 57 | 23.06% |
| XLE251219P00077000 | 2024-06-25 12:01PM EDT | 77.00 | 3.55 | 1.04 | 5.50 | 0.00 | - | 87 | 148 | 29.13% |
| XLE251219P00078000 | 2024-05-07 1:57PM EDT | 78.00 | 3.73 | 3.90 | 4.70 | 0.00 | - | 2 | 29 | 25.75% |
| XLE251219P00079000 | 2024-05-30 11:01AM EDT | 79.00 | 4.30 | 2.77 | 6.00 | 0.00 | - | 1 | 77 | 28.42% |
| XLE251219P00080000 | 2024-07-23 3:58PM EDT | 80.00 | 4.10 | 3.45 | 3.80 | 0.00 | - | 2 | 808 | 21.13% |
| XLE251219P00081000 | 2024-07-16 10:08AM EDT | 81.00 | 4.08 | 3.60 | 6.50 | 0.00 | - | 1 | 43 | 27.62% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 82.00 | 5.05 | 3.25 | 5.70 | 0.00 | - | 1 | 4,215 | 24.40% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 83.00 | 4.85 | 3.00 | 8.00 | 0.00 | - | 1 | 239 | 29.31% |
| XLE251219P00084000 | 2024-06-07 3:43PM EDT | 84.00 | 5.91 | 5.00 | 6.15 | 0.00 | - | 1 | 25 | 23.43% |
| XLE251219P00085000 | 2024-07-25 10:10AM EDT | 85.00 | 5.70 | 4.75 | 6.10 | 0.00 | - | 3 | 1,033 | 22.22% |
| XLE251219P00086000 | 2024-07-19 9:51AM EDT | 86.00 | 5.28 | 4.40 | 8.00 | 0.00 | - | 11 | 25 | 25.84% |
| XLE251219P00087000 | 2024-07-17 9:57AM EDT | 87.00 | 5.51 | 5.50 | 8.50 | 0.00 | - | 10 | 81 | 25.89% |
| XLE251219P00088000 | 2024-07-15 10:20AM EDT | 88.00 | 6.50 | 5.95 | 7.50 | 0.00 | - | 1 | 117 | 22.30% |
| XLE251219P00089000 | 2024-06-25 10:44AM EDT | 89.00 | 7.23 | 6.40 | 7.35 | 0.00 | - | 1 | 54 | 20.77% |
| XLE251219P00090000 | 2024-07-05 2:43PM EDT | 90.00 | 7.92 | 5.90 | 7.65 | 0.00 | - | 2 | 247 | 20.30% |
| XLE251219P00095000 | 2024-07-26 10:45AM EDT | 95.00 | 9.55 | 9.15 | 12.00 | +0.35 | +3.80% | 15 | 369 | 23.94% |
| XLE251219P00100000 | 2024-07-24 3:43PM EDT | 100.00 | 13.20 | 10.90 | 14.50 | 0.00 | - | 5 | 12 | 22.41% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 105.00 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 43.41% |
| XLE251219P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 19.25 | 17.50 | 22.00 | 0.00 | - | 25 | 4 | 22.90% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 115.00 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 40.47% |
| XLE251219P00120000 | 2023-11-15 3:31PM EDT | 120.00 | 35.25 | 34.00 | 39.00 | 0.00 | - | - | 8 | 45.57% |
© 2024 Yahoo. Tutti i diritti riservati.