Italia markets close in 5 hours 38 minutes
FTSE MIB
33.369,46 -584,82 (-1,72%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,00 -0,41 (-0,48%) Bitcoin EUR
59.547,61 -3.305,12 (-5,26%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00050000 | 2024-04-02 12:32PM EDT | 50.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240419C00060000 | 2024-02-12 11:30AM EDT | 60.00 | 24.48 | 29.45 | 31.40 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240419C00062000 | 2023-12-29 11:55AM EDT | 62.00 | 22.70 | 21.00 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00065000 | 2024-03-15 2:37PM EDT | 65.00 | 26.95 | 29.00 | 33.00 | 0.00 | - | 80 | 8 | 259.57% |
| XLE240419C00067000 | 2024-03-15 12:11PM EDT | 67.00 | 24.68 | 27.00 | 31.50 | 0.00 | - | 3 | 0 | 261.33% |
| XLE240419C00070000 | 2024-03-27 11:18AM EDT | 70.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240419C00072000 | 2024-04-08 3:32PM EDT | 72.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240419C00073000 | 2024-03-07 12:14PM EDT | 73.00 | 15.28 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 305.96% |
| XLE240419C00074000 | 2024-03-15 2:37PM EDT | 74.00 | 17.40 | 20.00 | 24.50 | 0.00 | - | 40 | 0 | 202.73% |
| XLE240419C00075000 | 2024-04-12 2:25PM EDT | 75.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00076000 | 2024-03-26 1:49PM EDT | 76.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240419C00077000 | 2024-04-09 10:44AM EDT | 77.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00078000 | 2024-04-03 12:13PM EDT | 78.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00079000 | 2024-04-15 3:03PM EDT | 79.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00080000 | 2024-04-11 11:48AM EDT | 80.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240419C00081000 | 2024-04-04 12:38PM EDT | 81.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLE240419C00082000 | 2024-04-10 1:19PM EDT | 82.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240419C00083000 | 2024-04-05 1:45PM EDT | 83.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00084000 | 2024-04-10 11:57AM EDT | 84.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| XLE240419C00085000 | 2024-04-15 2:45PM EDT | 85.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLE240419C00086000 | 2024-04-15 1:54PM EDT | 86.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240419C00086500 | 2024-04-09 3:51PM EDT | 86.50 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240419C00087000 | 2024-04-15 2:00PM EDT | 87.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240419C00087500 | 2024-04-12 11:52AM EDT | 87.50 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00088000 | 2024-04-15 2:12PM EDT | 88.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLE240419C00088500 | 2024-04-11 10:32AM EDT | 88.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00089000 | 2024-04-15 1:59PM EDT | 89.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLE240419C00089500 | 2024-04-12 3:48PM EDT | 89.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00090000 | 2024-04-15 3:42PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| XLE240419C00090500 | 2024-04-15 11:10AM EDT | 90.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00091000 | 2024-04-15 3:56PM EDT | 91.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLE240419C00091500 | 2024-04-15 1:36PM EDT | 91.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00092000 | 2024-04-15 3:59PM EDT | 92.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| XLE240419C00093000 | 2024-04-15 4:14PM EDT | 93.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XLE240419C00094000 | 2024-04-15 3:54PM EDT | 94.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 0.00% |
| XLE240419C00095000 | 2024-04-15 3:59PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,877 | 0 | 0.00% |
| XLE240419C00096000 | 2024-04-15 4:00PM EDT | 96.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,671 | 0 | 3.13% |
| XLE240419C00097000 | 2024-04-15 4:12PM EDT | 97.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,666 | 0 | 6.25% |
| XLE240419C00098000 | 2024-04-15 4:03PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,917 | 0 | 6.25% |
| XLE240419C00099000 | 2024-04-15 3:57PM EDT | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 12.50% |
| XLE240419C00100000 | 2024-04-15 3:58PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 12.50% |
| XLE240419C00101000 | 2024-04-15 3:56PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| XLE240419C00102000 | 2024-04-15 3:54PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| XLE240419C00103000 | 2024-04-15 3:55PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| XLE240419C00104000 | 2024-04-15 1:40PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XLE240419C00105000 | 2024-04-15 11:48AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| XLE240419C00106000 | 2024-04-15 11:37AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XLE240419C00107000 | 2024-04-15 11:52AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419C00108000 | 2024-04-12 1:07PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE240419C00109000 | 2024-04-12 10:03AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLE240419C00110000 | 2024-04-12 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240419C00112000 | 2024-02-28 2:41PM EDT | 112.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 1 | 98.24% |
| XLE240419C00115000 | 2024-04-04 1:45PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00046000 | 2024-01-10 2:27PM EDT | 46.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 4 | 595.80% |
| XLE240419P00047000 | 2024-01-22 12:04PM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 720 | 720 | 271.88% |
| XLE240419P00048000 | 2023-12-19 1:19PM EDT | 48.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1,201 | 443.16% |
| XLE240419P00050000 | 2024-02-07 11:01AM EDT | 50.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 316.02% |
| XLE240419P00051000 | 2024-01-12 4:37PM EDT | 51.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 3 | 257.81% |
| XLE240419P00052000 | 2024-02-20 4:26PM EDT | 52.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 512.89% |
| XLE240419P00055000 | 2024-01-24 1:07PM EDT | 55.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 475.00% |
| XLE240419P00057000 | 2024-01-09 1:07PM EDT | 57.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 450.78% |
| XLE240419P00058000 | 2024-03-12 3:47PM EDT | 58.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 13 | 226.17% |
| XLE240419P00059000 | 2024-02-29 4:50PM EDT | 59.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 3 | 0 | 230.47% |
| XLE240419P00060000 | 2024-03-05 10:41AM EDT | 60.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 131 | 243.36% |
| XLE240419P00061000 | 2024-03-21 12:40PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XLE240419P00063000 | 2024-02-12 1:34PM EDT | 63.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 13 | 10,015 | 227.73% |
| XLE240419P00064000 | 2024-04-08 10:15AM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLE240419P00065000 | 2024-03-19 10:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00066000 | 2024-03-19 3:18PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLE240419P00067000 | 2024-04-12 2:03PM EDT | 67.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00068000 | 2024-04-08 10:15AM EDT | 68.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLE240419P00069000 | 2024-03-05 10:41AM EDT | 69.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 456 | 185.35% |
| XLE240419P00070000 | 2024-04-12 1:33PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00071000 | 2024-04-01 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00072000 | 2024-04-12 2:03PM EDT | 72.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00073000 | 2024-04-12 12:32PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00074000 | 2024-04-01 10:38AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00075000 | 2024-04-15 9:54AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00076000 | 2024-04-15 9:56AM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00077000 | 2024-04-08 3:40PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00078000 | 2024-04-15 10:23AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLE240419P00079000 | 2024-04-12 1:56PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| XLE240419P00080000 | 2024-04-15 9:54AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00081000 | 2024-04-11 12:49PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLE240419P00082000 | 2024-04-12 10:44AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240419P00083000 | 2024-04-12 10:44AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240419P00084000 | 2024-04-12 12:24PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419P00085000 | 2024-04-15 3:23PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| XLE240419P00086000 | 2024-04-15 1:37PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419P00086500 | 2024-04-09 3:28PM EDT | 86.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419P00087000 | 2024-04-15 9:45AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419P00087500 | 2024-04-15 4:03PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| XLE240419P00088000 | 2024-04-15 10:38AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| XLE240419P00088500 | 2024-04-15 1:48PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240419P00089000 | 2024-04-15 3:52PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XLE240419P00089500 | 2024-04-15 3:51PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLE240419P00090000 | 2024-04-15 3:51PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| XLE240419P00090500 | 2024-04-15 1:48PM EDT | 90.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLE240419P00091000 | 2024-04-15 1:52PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| XLE240419P00091500 | 2024-04-15 1:12PM EDT | 91.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| XLE240419P00092000 | 2024-04-15 3:58PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,579 | 0 | 6.25% |
| XLE240419P00093000 | 2024-04-15 3:55PM EDT | 93.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| XLE240419P00094000 | 2024-04-15 4:00PM EDT | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7,335 | 0 | 3.13% |
| XLE240419P00095000 | 2024-04-15 4:00PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,363 | 0 | 0.78% |
| XLE240419P00096000 | 2024-04-15 4:00PM EDT | 96.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 0.00% |
| XLE240419P00097000 | 2024-04-15 3:49PM EDT | 97.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| XLE240419P00098000 | 2024-04-15 3:42PM EDT | 98.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| XLE240419P00099000 | 2024-04-15 3:20PM EDT | 99.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XLE240419P00100000 | 2024-04-15 9:49AM EDT | 100.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XLE240419P00101000 | 2024-04-12 10:25AM EDT | 101.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419P00102000 | 2024-04-12 4:07PM EDT | 102.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240419P00104000 | 2024-04-08 1:25PM EDT | 104.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240419P00106000 | 2024-04-12 2:11PM EDT | 106.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240419P00110000 | 2024-04-11 10:28AM EDT | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.