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
62.686,07 +1.095,45 (+1,78%)
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'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 46.45% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 39.35% |
| XLE260618C00070000 | 2024-07-23 11:37AM EDT | 70.00 | 24.11 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 32.41% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 44.79% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 37.31% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 38.74% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 42.53% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 31.57% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 16.72% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 28.22% |
| XLE260618C00080000 | 2024-06-04 11:47AM EDT | 80.00 | 17.25 | 16.25 | 21.00 | 0.00 | - | 2 | 0 | 30.00% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 81.00 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 34.62% |
| XLE260618C00082000 | 2024-06-04 10:44AM EDT | 82.00 | 16.50 | 15.30 | 19.85 | 0.00 | - | 1 | 0 | 29.86% |
| XLE260618C00083000 | 2024-06-21 3:29PM EDT | 83.00 | 15.50 | 14.50 | 19.50 | 0.00 | - | 4 | 20 | 30.24% |
| XLE260618C00084000 | 2024-07-05 11:37AM EDT | 84.00 | 15.20 | 13.50 | 18.50 | 0.00 | - | 17 | 17 | 29.18% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 85.00 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 33.80% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 86.00 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 35.55% |
| XLE260618C00087000 | 2024-06-10 2:18PM EDT | 87.00 | 15.60 | 10.50 | 15.00 | 0.00 | - | 2 | 2 | 24.96% |
| XLE260618C00088000 | 2024-07-08 11:30AM EDT | 88.00 | 12.60 | 11.50 | 16.50 | 0.00 | - | 1 | 101 | 29.09% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 89.00 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 41.47% |
| XLE260618C00090000 | 2024-07-11 2:36PM EDT | 90.00 | 11.80 | 10.50 | 15.50 | 0.00 | - | 1 | 55 | 28.91% |
| XLE260618C00091000 | 2024-07-23 11:25AM EDT | 91.00 | 11.15 | 10.15 | 15.00 | 0.00 | - | 2 | 1 | 28.79% |
| XLE260618C00092000 | 2024-06-14 12:48PM EDT | 92.00 | 10.14 | 8.80 | 13.20 | 0.00 | - | 1 | 14 | 26.03% |
| XLE260618C00093000 | 2024-07-17 10:18AM EDT | 93.00 | 12.33 | 9.80 | 14.00 | 0.00 | - | 1 | 13 | 28.48% |
| XLE260618C00094000 | 2024-06-18 3:51PM EDT | 94.00 | 9.35 | 9.70 | 13.55 | 0.00 | - | 7 | 35 | 28.40% |
| XLE260618C00095000 | 2024-07-16 3:50PM EDT | 95.00 | 10.04 | 8.00 | 13.00 | 0.00 | - | 1 | 77 | 28.10% |
| XLE260618C00100000 | 2024-07-17 9:55AM EDT | 100.00 | 9.60 | 6.45 | 11.00 | 0.00 | - | 1 | 163 | 27.78% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 105.00 | 10.70 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 29.97% |
| XLE260618C00110000 | 2024-07-23 3:36PM EDT | 110.00 | 4.69 | 3.00 | 7.50 | 0.00 | - | 16 | 28 | 26.72% |
| XLE260618C00115000 | 2024-07-16 12:43PM EDT | 115.00 | 3.99 | 1.50 | 5.00 | 0.00 | - | 5 | 9 | 23.80% |
| XLE260618C00120000 | 2024-07-16 12:46PM EDT | 120.00 | 3.08 | 0.50 | 5.40 | 0.00 | - | 11 | 29 | 26.88% |
| XLE260618C00125000 | 2024-06-27 11:26AM EDT | 125.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 5 | 38 | 27.97% |
| XLE260618C00130000 | 2024-06-10 11:58AM EDT | 130.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 6 | 129 | 29.82% |
| XLE260618C00140000 | 2024-07-22 9:59AM EDT | 140.00 | 1.00 | 0.00 | 1.84 | 0.00 | - | 2 | 5 | 24.04% |
| XLE260618C00145000 | 2024-04-05 3:21PM EDT | 145.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 34.72% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-07-03 10:26AM EDT | 40.00 | 0.64 | 0.01 | 2.76 | 0.00 | - | 1 | 35 | 53.59% |
| XLE260618P00045000 | 2024-07-11 3:55PM EDT | 45.00 | 0.52 | 0.00 | 1.41 | 0.00 | - | 2 | 11 | 38.92% |
| XLE260618P00050000 | 2024-07-11 1:22PM EDT | 50.00 | 0.69 | 0.10 | 1.64 | 0.00 | - | 3 | 4,123 | 35.51% |
| XLE260618P00055000 | 2024-07-11 3:40PM EDT | 55.00 | 0.97 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 45.56% |
| XLE260618P00060000 | 2024-07-18 1:22PM EDT | 60.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 2 | 12 | 32.13% |
| XLE260618P00065000 | 2024-07-18 1:21PM EDT | 65.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | 2 | 1,003 | 34.94% |
| XLE260618P00070000 | 2024-07-24 10:21AM EDT | 70.00 | 2.80 | 1.03 | 5.00 | 0.00 | - | 1 | 2,045 | 30.14% |
| XLE260618P00073000 | 2024-07-12 10:09AM EDT | 73.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 28.73% |
| XLE260618P00074000 | 2024-06-20 12:12PM EDT | 74.00 | 4.16 | 1.00 | 6.00 | 0.00 | - | - | 1 | 29.11% |
| XLE260618P00075000 | 2024-06-20 1:15PM EDT | 75.00 | 4.35 | 1.00 | 6.00 | 0.00 | - | 500 | 2,502 | 28.16% |
| XLE260618P00078000 | 2024-07-02 1:35PM EDT | 78.00 | 4.60 | 2.00 | 5.50 | 0.00 | - | - | 700 | 24.12% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 33.83% |
| XLE260618P00080000 | 2024-06-20 12:56PM EDT | 80.00 | 5.70 | 2.50 | 7.50 | 0.00 | - | 2 | 7 | 27.01% |
| XLE260618P00081000 | 2024-06-20 1:17PM EDT | 81.00 | 5.96 | 2.50 | 7.50 | 0.00 | - | 41 | 1,041 | 26.03% |
| XLE260618P00083000 | 2024-06-20 12:35PM EDT | 83.00 | 6.76 | 3.50 | 8.00 | 0.00 | - | - | 1 | 25.19% |
| XLE260618P00084000 | 2024-06-10 11:17AM EDT | 84.00 | 6.91 | 5.70 | 7.20 | 0.00 | - | 2 | 9 | 22.45% |
| XLE260618P00085000 | 2024-07-05 1:07PM EDT | 85.00 | 7.00 | 4.00 | 9.00 | 0.00 | - | 1,001 | 1,003 | 25.35% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 88.00 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 31.60% |
| XLE260618P00089000 | 2024-06-07 3:38PM EDT | 89.00 | 9.10 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 26.36% |
| XLE260618P00090000 | 2024-06-14 10:28AM EDT | 90.00 | 10.65 | 6.70 | 11.50 | 0.00 | - | 42 | 110 | 25.26% |
| XLE260618P00091000 | 2024-06-25 3:21PM EDT | 91.00 | 9.25 | 6.50 | 11.50 | 0.00 | - | 10 | 43 | 24.15% |
| XLE260618P00092000 | 2024-06-14 10:28AM EDT | 92.00 | 11.66 | 7.50 | 12.50 | 0.00 | - | 56 | 106 | 25.04% |
| XLE260618P00093000 | 2024-06-14 10:28AM EDT | 93.00 | 12.20 | 8.00 | 13.00 | 0.00 | - | 7 | 16 | 24.90% |
| XLE260618P00094000 | 2024-06-14 10:28AM EDT | 94.00 | 12.75 | 8.50 | 13.50 | 0.00 | - | 11 | 37 | 24.73% |
| XLE260618P00095000 | 2024-06-14 10:28AM EDT | 95.00 | 13.35 | 9.00 | 14.00 | 0.00 | - | 5 | 337 | 24.54% |
| XLE260618P00100000 | 2024-07-23 2:57PM EDT | 100.00 | 14.20 | 11.00 | 16.00 | 0.00 | - | - | 158 | 22.25% |
© 2024 Yahoo. Tutti i diritti riservati.