Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.828,06 +159,84 (+0,39%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231215C00043000 | 2023-09-27 12:14PM EST | 43.00 | 49.30 | 39.85 | 44.40 | 0.00 | - | 10 | 10 | 456.84% |
| XLE231215C00045000 | 2023-09-22 12:38PM EST | 45.00 | 44.95 | 44.75 | 48.00 | 0.00 | - | - | 31 | 705.62% |
| XLE231215C00048000 | 2023-08-11 12:25PM EST | 48.00 | 41.80 | 43.70 | 44.80 | 0.00 | - | - | 1 | 686.28% |
| XLE231215C00049000 | 2023-08-29 9:19AM EST | 49.00 | 39.05 | 40.80 | 45.00 | 0.00 | - | 5 | 15 | 655.96% |
| XLE231215C00050000 | 2023-11-14 10:21AM EST | 50.00 | 34.83 | 30.00 | 34.95 | 0.00 | - | 1 | 96 | 198.63% |
| XLE231215C00051000 | 2023-09-05 8:43AM EST | 51.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE231215C00052000 | 2023-08-31 9:50AM EST | 52.00 | 37.05 | 37.45 | 41.05 | 0.00 | - | 10 | 22 | 584.08% |
| XLE231215C00053000 | 2023-08-16 2:24PM EST | 53.00 | 34.25 | 37.85 | 40.50 | 0.00 | - | 1 | 5 | 600.78% |
| XLE231215C00054000 | 2023-10-25 1:39PM EST | 54.00 | 33.92 | 29.20 | 33.00 | 0.00 | - | - | 0 | 328.71% |
| XLE231215C00055000 | 2023-09-13 10:30AM EST | 55.00 | 37.55 | 34.25 | 36.40 | 0.00 | - | 10 | 12 | 508.30% |
| XLE231215C00056000 | 2023-10-30 8:58AM EST | 56.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| XLE231215C00058000 | 2023-11-22 9:44AM EST | 58.00 | 24.25 | 23.00 | 26.35 | -1.25 | -4.90% | 1 | 175 | 166.02% |
| XLE231215C00059000 | 2023-10-25 1:39PM EST | 59.00 | 28.92 | 24.25 | 28.00 | 0.00 | - | - | 0 | 279.64% |
| XLE231215C00060000 | 2023-12-07 12:22PM EST | 60.00 | 21.15 | 21.00 | 24.35 | 0.00 | - | 250 | 329 | 152.83% |
| XLE231215C00061000 | 2023-11-17 9:41AM EST | 61.00 | 22.95 | 19.00 | 23.65 | 0.00 | - | 2 | 2 | 108.98% |
| XLE231215C00064000 | 2023-11-14 1:37PM EST | 64.00 | 20.95 | 16.80 | 20.10 | 0.00 | - | 2 | 22 | 108.98% |
| XLE231215C00065000 | 2023-09-19 11:37AM EST | 65.00 | 27.05 | 25.05 | 29.50 | 0.00 | - | 6 | 37 | 434.08% |
| XLE231215C00066000 | 2023-11-29 10:00AM EST | 66.00 | 18.98 | 14.65 | 17.80 | 0.00 | - | 5 | 8 | 167.72% |
| XLE231215C00067000 | 2023-09-29 2:51PM EST | 67.00 | 24.50 | 16.00 | 20.75 | 0.00 | - | 6 | 6 | 213.18% |
| XLE231215C00068000 | 2023-10-27 12:18PM EST | 68.00 | 17.35 | 15.30 | 19.05 | 0.00 | - | 1 | 0 | 197.85% |
| XLE231215C00069000 | 2023-08-31 9:06AM EST | 69.00 | 20.35 | 21.00 | 23.65 | 0.00 | - | 13 | 18 | 358.30% |
| XLE231215C00070000 | 2023-12-05 11:52AM EST | 70.00 | 14.14 | 10.75 | 14.00 | 0.00 | - | 16 | 298 | 69.73% |
| XLE231215C00071000 | 2023-12-05 12:48PM EST | 71.00 | 12.65 | 9.00 | 12.70 | 0.00 | - | 1 | 13 | 125.49% |
| XLE231215C00072000 | 2023-06-29 8:36AM EST | 72.00 | 11.10 | 15.10 | 16.20 | 0.00 | - | 1 | 79 | 228.66% |
| XLE231215C00073000 | 2023-11-07 3:24PM EST | 73.00 | 11.38 | 7.20 | 10.60 | 0.00 | - | 1 | 20 | 107.03% |
| XLE231215C00074000 | 2023-11-28 9:56AM EST | 74.00 | 11.17 | 6.25 | 9.70 | 0.00 | - | 1 | 121 | 102.54% |
| XLE231215C00075000 | 2023-12-07 11:25AM EST | 75.00 | 7.05 | 6.00 | 9.20 | +0.25 | +3.68% | 18 | 227 | 56.84% |
| XLE231215C00076000 | 2023-12-05 1:00PM EST | 76.00 | 8.00 | 4.75 | 7.70 | 0.00 | - | 2 | 132 | 87.01% |
| XLE231215C00077000 | 2023-12-06 3:42PM EST | 77.00 | 5.15 | 3.80 | 7.20 | 0.00 | - | 2 | 191 | 92.38% |
| XLE231215C00078000 | 2023-12-08 9:52AM EST | 78.00 | 4.40 | 2.97 | 4.90 | -1.27 | -22.40% | 3 | 295 | 48.73% |
| XLE231215C00079000 | 2023-12-07 3:29PM EST | 79.00 | 3.43 | 2.66 | 3.90 | +0.66 | +23.83% | 35 | 216 | 41.65% |
| XLE231215C00080000 | 2023-12-08 10:46AM EST | 80.00 | 2.63 | 1.78 | 2.72 | +0.61 | +30.20% | 40 | 6,744 | 29.35% |
| XLE231215C00081000 | 2023-12-08 2:54PM EST | 81.00 | 1.73 | 1.57 | 1.96 | +0.33 | +23.57% | 283 | 827 | 27.74% |
| XLE231215C00081500 | 2023-12-08 3:46PM EST | 81.50 | 1.47 | 0.82 | 1.63 | +0.35 | +31.25% | 97 | 125 | 27.20% |
| XLE231215C00082000 | 2023-12-08 3:44PM EST | 82.00 | 1.20 | 1.08 | 1.25 | +0.28 | +30.43% | 551 | 1,587 | 24.95% |
| XLE231215C00082500 | 2023-12-08 3:56PM EST | 82.50 | 0.90 | 0.83 | 0.98 | +0.25 | +38.46% | 809 | 5,107 | 24.37% |
| XLE231215C00083000 | 2023-12-08 4:11PM EST | 83.00 | 0.65 | 0.60 | 0.71 | +0.13 | +25.00% | 2,102 | 6,097 | 23.00% |
| XLE231215C00083500 | 2023-12-08 4:14PM EST | 83.50 | 0.54 | 0.54 | 0.58 | +0.19 | +54.29% | 774 | 816 | 24.02% |
| XLE231215C00084000 | 2023-12-08 4:01PM EST | 84.00 | 0.38 | 0.33 | 0.42 | +0.11 | +40.74% | 1,596 | 5,428 | 23.58% |
| XLE231215C00084500 | 2023-12-08 3:59PM EST | 84.50 | 0.25 | 0.18 | 0.38 | +0.07 | +38.89% | 359 | 1,503 | 25.73% |
| XLE231215C00085000 | 2023-12-08 4:02PM EST | 85.00 | 0.20 | 0.09 | 0.25 | +0.05 | +33.33% | 539 | 20,313 | 24.61% |
| XLE231215C00085500 | 2023-12-08 3:50PM EST | 85.50 | 0.12 | 0.00 | 0.14 | +0.01 | +9.09% | 92 | 1,538 | 22.85% |
| XLE231215C00086000 | 2023-12-08 3:54PM EST | 86.00 | 0.12 | 0.09 | 0.16 | +0.04 | +50.00% | 594 | 16,768 | 26.27% |
| XLE231215C00086500 | 2023-12-08 2:53PM EST | 86.50 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 62 | 1,848 | 25.39% |
| XLE231215C00087000 | 2023-12-08 3:57PM EST | 87.00 | 0.05 | 0.03 | 0.19 | -0.01 | -16.67% | 136 | 13,597 | 32.42% |
| XLE231215C00087500 | 2023-12-08 2:04PM EST | 87.50 | 0.03 | 0.00 | 0.67 | -0.01 | -25.00% | 38 | 8,089 | 52.44% |
| XLE231215C00088000 | 2023-12-08 3:37PM EST | 88.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 62 | 10,260 | 27.74% |
| XLE231215C00088500 | 2023-12-08 3:59PM EST | 88.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 1,032 | 26.95% |
| XLE231215C00089000 | 2023-12-08 3:54PM EST | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 10,403 | 31.25% |
| XLE231215C00089500 | 2023-12-08 10:50AM EST | 89.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 994 | 37.79% |
| XLE231215C00090000 | 2023-12-08 3:31PM EST | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 12,091 | 30.08% |
| XLE231215C00090500 | 2023-12-08 9:34AM EST | 90.50 | 0.02 | 0.00 | 1.05 | 0.00 | - | 1 | 125 | 63.28% |
| XLE231215C00091000 | 2023-12-08 2:22PM EST | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 7,906 | 33.59% |
| XLE231215C00091500 | 2023-12-08 1:09PM EST | 91.50 | 0.01 | 0.00 | 1.46 | -0.01 | -50.00% | 1 | 28 | 75.68% |
| XLE231215C00092000 | 2023-12-08 3:06PM EST | 92.00 | 0.01 | 0.00 | 1.06 | -0.01 | -50.00% | 11 | 7,997 | 70.61% |
| XLE231215C00092500 | 2023-12-07 3:34PM EST | 92.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 182 | 37.89% |
| XLE231215C00093000 | 2023-12-08 3:04PM EST | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,682 | 39.45% |
| XLE231215C00093500 | 2023-12-07 10:03AM EST | 93.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 37.50% |
| XLE231215C00094000 | 2023-12-08 3:04PM EST | 94.00 | 0.01 | 0.00 | 0.27 | -0.01 | -50.00% | 7 | 3,873 | 57.62% |
| XLE231215C00095000 | 2023-12-06 1:49PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,920 | 41.41% |
| XLE231215C00096000 | 2023-12-07 11:53AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,159 | 43.75% |
| XLE231215C00097000 | 2023-12-07 11:45AM EST | 97.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,355 | 53.52% |
| XLE231215C00098000 | 2023-12-04 10:00AM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,623 | 49.22% |
| XLE231215C00099000 | 2023-12-08 9:30AM EST | 99.00 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 2 | 4,514 | 122.66% |
| XLE231215C00100000 | 2023-12-05 9:34AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,982 | 50.00% |
| XLE231215C00101000 | 2023-12-01 1:07PM EST | 101.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 766 | 112.60% |
| XLE231215C00102000 | 2023-12-04 9:30AM EST | 102.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3,239 | 135.35% |
| XLE231215C00103000 | 2023-12-01 2:43PM EST | 103.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 1 | 6,344 | 133.01% |
| XLE231215C00104000 | 2023-11-17 1:41PM EST | 104.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 10 | 89 | 137.50% |
| XLE231215C00105000 | 2023-11-24 10:07AM EST | 105.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 429 | 91.41% |
| XLE231215C00106000 | 2023-12-01 1:07PM EST | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,143 | 75.78% |
| XLE231215C00107000 | 2023-11-16 10:10AM EST | 107.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 10,312 | 97.27% |
| XLE231215C00108000 | 2023-11-08 9:30AM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,681 | 50.00% |
| XLE231215C00109000 | 2023-11-14 11:45AM EST | 109.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 1 | 298 | 156.05% |
| XLE231215C00110000 | 2023-11-28 12:06PM EST | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 271 | 166.02% |
| XLE231215C00111000 | 2023-11-10 2:03PM EST | 111.00 | 0.01 | 0.00 | 1.64 | 0.00 | - | 8 | 60 | 158.30% |
| XLE231215C00112000 | 2023-10-17 2:03PM EST | 112.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 35 | 57 | 91.41% |
| XLE231215C00113000 | 2023-10-27 10:35AM EST | 113.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 111.72% |
| XLE231215C00114000 | 2023-11-22 9:50AM EST | 114.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 5 | 580 | 177.34% |
| XLE231215C00115000 | 2023-10-30 10:08AM EST | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 401 | 101.95% |
| XLE231215C00116000 | 2023-09-18 12:36PM EST | 116.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 1 | 211 | 115.04% |
| XLE231215C00117000 | 2023-10-26 11:21AM EST | 117.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 121.09% |
| XLE231215C00118000 | 2023-10-16 10:02AM EST | 118.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 222 | 93.75% |
| XLE231215C00119000 | 2023-11-01 1:06PM EST | 119.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 354 | 123.05% |
| XLE231215C00120000 | 2023-11-10 11:29AM EST | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 154 | 199.17% |
| XLE231215C00121000 | 2023-09-08 10:31AM EST | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 309 | 98.44% |
| XLE231215C00122000 | 2023-10-20 8:30AM EST | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 110.94% |
| XLE231215C00123000 | 2023-08-22 9:24AM EST | 123.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 100 | 18 | 110.16% |
| XLE231215C00124000 | 2023-10-30 1:31PM EST | 124.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 104 | 122.66% |
| XLE231215C00125000 | 2023-10-25 1:31PM EST | 125.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 0 | 140.63% |
| XLE231215C00126000 | 2023-10-20 10:11AM EST | 126.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 70 | 81 | 115.63% |
| XLE231215C00127000 | 2023-10-20 9:40AM EST | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 114.06% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231215P00040000 | 2023-09-18 8:32AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 175.00% |
| XLE231215P00043000 | 2023-10-12 8:30AM EST | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,107 | 182.81% |
| XLE231215P00044000 | 2023-09-22 1:10PM EST | 44.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 19 | 181.25% |
| XLE231215P00045000 | 2023-10-03 10:43AM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 65 | 167.19% |
| XLE231215P00046000 | 2023-10-05 8:46AM EST | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 230 | 165.63% |
| XLE231215P00047000 | 2023-10-05 9:35AM EST | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 202 | 156.25% |
| XLE231215P00048000 | 2023-10-05 10:23AM EST | 48.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 69 | 150.00% |
| XLE231215P00049000 | 2023-10-04 9:46AM EST | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 125.00% |
| XLE231215P00050000 | 2023-10-06 9:43AM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 32 | 38 | 139.84% |
| XLE231215P00051000 | 2023-10-06 12:19PM EST | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 65 | 138.28% |
| XLE231215P00052000 | 2023-10-06 12:22PM EST | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 82 | 132.81% |
| XLE231215P00053000 | 2023-10-30 9:27AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 284 | 50.00% |
| XLE231215P00054000 | 2023-11-22 9:50AM EST | 54.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 131 | 149.22% |
| XLE231215P00055000 | 2023-11-22 3:24PM EST | 55.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 1 | 105 | 215.23% |
| XLE231215P00056000 | 2023-11-16 2:04PM EST | 56.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 259 | 137.50% |
| XLE231215P00057000 | 2023-11-08 1:03PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 90.63% |
| XLE231215P00058000 | 2023-11-22 10:00AM EST | 58.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 13 | 315 | 126.56% |
| XLE231215P00059000 | 2023-11-13 9:40AM EST | 59.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 153 | 416 | 121.09% |
| XLE231215P00060000 | 2023-11-21 3:51PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 414 | 81.25% |
| XLE231215P00061000 | 2023-11-09 11:23AM EST | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 239 | 75.00% |
| XLE231215P00062000 | 2023-11-16 2:15PM EST | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 560 | 78.13% |
| XLE231215P00063000 | 2023-11-16 12:33PM EST | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 364 | 68.75% |
| XLE231215P00064000 | 2023-11-17 10:15AM EST | 64.00 | 0.01 | 0.00 | 1.64 | 0.00 | - | 1 | 876 | 149.41% |
| XLE231215P00065000 | 2023-11-22 3:25PM EST | 65.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 30,727 | 206.45% |
| XLE231215P00066000 | 2023-11-28 3:50PM EST | 66.00 | 0.01 | 0.00 | 1.84 | 0.00 | - | 13 | 1,048 | 140.33% |
| XLE231215P00067000 | 2023-12-06 11:07AM EST | 67.00 | 0.01 | 0.00 | 2.64 | 0.00 | - | 3 | 473 | 150.20% |
| XLE231215P00068000 | 2023-12-07 3:00PM EST | 68.00 | 0.01 | 0.00 | 2.84 | 0.00 | - | 27 | 3,868 | 146.48% |
| XLE231215P00069000 | 2023-12-08 11:29AM EST | 69.00 | 0.01 | 0.00 | 1.46 | -0.01 | -50.00% | 2 | 743 | 110.94% |
| XLE231215P00070000 | 2023-12-08 4:00PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 76 | 2,132 | 50.78% |
| XLE231215P00071000 | 2023-12-08 12:20PM EST | 71.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 25 | 1,391 | 61.72% |
| XLE231215P00072000 | 2023-12-06 1:27PM EST | 72.00 | 0.02 | 0.00 | 0.22 | -0.02 | -50.00% | 1 | 2,192 | 56.45% |
| XLE231215P00073000 | 2023-12-08 3:32PM EST | 73.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 11,011 | 41.41% |
| XLE231215P00074000 | 2023-12-08 2:09PM EST | 74.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 20 | 76,598 | 39.06% |
| XLE231215P00075000 | 2023-12-08 11:45AM EST | 75.00 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 26 | 24,448 | 41.11% |
| XLE231215P00076000 | 2023-12-08 3:11PM EST | 76.00 | 0.05 | 0.00 | 0.27 | -0.08 | -61.54% | 44 | 5,436 | 46.39% |
| XLE231215P00077000 | 2023-12-08 3:37PM EST | 77.00 | 0.07 | 0.02 | 0.31 | -0.13 | -65.00% | 68 | 4,491 | 42.48% |
| XLE231215P00078000 | 2023-12-08 12:20PM EST | 78.00 | 0.12 | 0.06 | 0.25 | -0.16 | -57.14% | 86 | 5,833 | 34.08% |
| XLE231215P00079000 | 2023-12-08 3:56PM EST | 79.00 | 0.17 | 0.16 | 0.18 | -0.26 | -60.47% | 1,624 | 46,468 | 25.39% |
| XLE231215P00080000 | 2023-12-08 4:05PM EST | 80.00 | 0.30 | 0.20 | 0.45 | -0.39 | -56.52% | 156 | 75,723 | 28.22% |
| XLE231215P00081000 | 2023-12-08 4:01PM EST | 81.00 | 0.50 | 0.45 | 0.55 | -0.50 | -50.00% | 5,736 | 11,044 | 23.34% |
| XLE231215P00081500 | 2023-12-08 3:01PM EST | 81.50 | 0.71 | 0.54 | 0.68 | -0.57 | -44.53% | 365 | 3,277 | 22.17% |
| XLE231215P00082000 | 2023-12-08 3:58PM EST | 82.00 | 0.87 | 0.72 | 0.98 | -0.62 | -41.61% | 1,452 | 7,550 | 24.07% |
| XLE231215P00082500 | 2023-12-08 3:59PM EST | 82.50 | 1.07 | 0.94 | 1.18 | -0.82 | -43.39% | 740 | 2,493 | 22.85% |
| XLE231215P00083000 | 2023-12-08 3:57PM EST | 83.00 | 1.38 | 1.24 | 2.83 | -0.82 | -37.27% | 374 | 78,713 | 53.17% |
| XLE231215P00083500 | 2023-12-08 3:42PM EST | 83.50 | 1.67 | 1.23 | 2.02 | -0.94 | -36.02% | 107 | 2,158 | 28.13% |
| XLE231215P00084000 | 2023-12-08 3:27PM EST | 84.00 | 2.11 | 1.73 | 2.40 | -0.82 | -27.99% | 128 | 5,454 | 29.00% |
| XLE231215P00084500 | 2023-12-08 12:11PM EST | 84.50 | 2.84 | 1.95 | 2.69 | -0.18 | -5.96% | 5 | 725 | 26.86% |
| XLE231215P00085000 | 2023-12-08 3:55PM EST | 85.00 | 2.92 | 2.52 | 4.00 | -0.88 | -23.16% | 186 | 8,921 | 51.12% |
| XLE231215P00085500 | 2023-12-07 1:19PM EST | 85.50 | 3.73 | 2.42 | 4.60 | -0.47 | -11.19% | 2 | 546 | 57.23% |
| XLE231215P00086000 | 2023-12-08 10:04AM EST | 86.00 | 3.75 | 2.66 | 4.25 | -1.08 | -22.36% | 20 | 8,586 | 37.84% |
| XLE231215P00086500 | 2023-12-08 3:05PM EST | 86.50 | 4.42 | 2.95 | 6.25 | -0.30 | -6.36% | 2 | 53 | 80.13% |
| XLE231215P00087000 | 2023-12-08 11:01AM EST | 87.00 | 4.72 | 3.50 | 6.70 | -1.06 | -18.34% | 8 | 5,068 | 82.52% |
| XLE231215P00087500 | 2023-12-01 11:47AM EST | 87.50 | 2.31 | 3.60 | 7.15 | 0.00 | - | 14 | 4 | 84.77% |
| XLE231215P00088000 | 2023-12-07 10:18AM EST | 88.00 | 5.50 | 4.35 | 7.00 | 0.00 | - | 1 | 81 | 71.39% |
| XLE231215P00088500 | 2023-12-05 9:34AM EST | 88.50 | 4.10 | 4.15 | 8.15 | 0.00 | - | 1 | 1 | 91.46% |
| XLE231215P00089000 | 2023-12-08 2:38PM EST | 89.00 | 6.95 | 4.50 | 8.65 | -0.80 | -10.32% | 8,373 | 937 | 94.68% |
| XLE231215P00090000 | 2023-12-08 2:38PM EST | 90.00 | 7.95 | 5.65 | 10.50 | -0.80 | -9.14% | 9,303 | 1,489 | 51.76% |
| XLE231215P00091000 | 2023-12-07 2:53PM EST | 91.00 | 9.05 | 7.25 | 11.50 | -0.85 | -8.59% | 78 | 56 | 68.75% |
| XLE231215P00092000 | 2023-12-08 2:33PM EST | 92.00 | 10.00 | 7.60 | 12.40 | -0.85 | -7.83% | 28 | 11 | 56.45% |
| XLE231215P00093000 | 2023-12-08 1:38PM EST | 93.00 | 10.85 | 9.25 | 13.50 | +1.90 | +21.23% | 8 | 0 | 78.22% |
| XLE231215P00094000 | 2023-12-07 3:00PM EST | 94.00 | 12.85 | 10.40 | 14.50 | 0.00 | - | 6 | 4 | 85.79% |
| XLE231215P00095000 | 2023-12-08 2:38PM EST | 95.00 | 12.80 | 11.00 | 15.50 | -0.95 | -6.91% | 14,167 | 3,566 | 81.74% |
| XLE231215P00096000 | 2023-12-06 2:37PM EST | 96.00 | 13.85 | 12.00 | 16.50 | 0.00 | - | 6 | 2 | 85.94% |
| XLE231215P00097000 | 2023-10-18 8:42AM EST | 97.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE231215P00098000 | 2023-11-09 3:04PM EST | 98.00 | 15.20 | 14.35 | 18.50 | 0.00 | - | 27 | 0 | 102.15% |
| XLE231215P00099000 | 2023-10-06 2:02PM EST | 99.00 | 12.88 | 11.25 | 13.10 | 0.00 | - | 1 | 0 | 0.00% |
| XLE231215P00100000 | 2023-12-01 10:00AM EST | 100.00 | 14.75 | 16.40 | 20.50 | 0.00 | - | 1 | 0 | 111.43% |
| XLE231215P00101000 | 2023-11-15 2:26PM EST | 101.00 | 16.05 | 17.00 | 21.50 | 0.00 | - | 33 | 0 | 105.57% |
| XLE231215P00102000 | 2023-11-15 3:35PM EST | 102.00 | 17.30 | 17.55 | 22.50 | 0.00 | - | 1,970 | 0 | 94.92% |
| XLE231215P00103000 | 2023-10-17 2:30PM EST | 103.00 | 11.85 | 19.15 | 21.00 | 0.00 | - | 28 | 0 | 96.29% |
| XLE231215P00104000 | 2023-10-04 12:50PM EST | 104.00 | 18.80 | 17.45 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| XLE231215P00105000 | 2023-11-08 2:39PM EST | 105.00 | 22.10 | 21.25 | 25.50 | 0.00 | - | 4,500 | 0 | 126.66% |
| XLE231215P00107000 | 2023-08-22 11:59AM EST | 107.00 | 19.10 | 14.90 | 17.05 | 0.00 | - | - | 1 | 0.00% |
| XLE231215P00110000 | 2023-11-30 3:01PM EST | 110.00 | 25.50 | 25.50 | 30.45 | 0.00 | - | 5,000 | 0 | 115.43% |
| XLE231215P00115000 | 2023-11-27 3:15PM EST | 115.00 | 30.65 | 30.50 | 35.45 | 0.00 | - | - | 0 | 129.30% |
| XLE231215P00120000 | 2023-10-04 2:12PM EST | 120.00 | 34.70 | 32.30 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| XLE231215P00126000 | 2023-05-02 1:17PM EST | 126.00 | 45.65 | 47.35 | 50.40 | 0.00 | - | 1 | 0 | 351.66% |
| XLE231215P00130000 | 2023-11-20 3:10PM EST | 130.00 | 44.95 | 45.50 | 50.45 | 0.00 | - | - | 0 | 166.02% |
| XLE231215P00135000 | 2023-12-05 2:34PM EST | 135.00 | 51.35 | 50.50 | 55.45 | 0.00 | - | 4,500 | 0 | 176.95% |
© 2023 Yahoo. Tutti i diritti riservati.