Italia markets open in 1 hour 55 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
65,31+2,44 (+3,88%)
Alla chiusura: 04:00PM EST
65,34 +0,03 (+0,05%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220128C000450002022-01-24 9:53AM EST45.0015.780.000.000.00-400.00%
XLE220128C000460002021-12-20 11:36AM EST46.006.9018.6018.800.00--310.00%
XLE220128C000470002021-12-22 9:50AM EST47.007.3513.2518.000.00--210.00%
XLE220128C000480002021-12-22 9:50AM EST48.006.5012.1516.850.00--140.00%
XLE220128C000490002021-12-31 3:25PM EST49.006.850.000.000.00-800.00%
XLE220128C000500002022-01-25 3:06PM EST50.0015.200.000.000.00-1700.00%
XLE220128C000510002022-01-24 11:01AM EST51.009.950.000.000.00-100.00%
XLE220128C000515002022-01-04 3:25PM EST51.507.890.000.000.00-300.00%
XLE220128C000520002022-01-19 2:55PM EST52.0012.500.000.000.00-100.00%
XLE220128C000525002022-01-25 12:13PM EST52.5011.650.000.000.00-400.00%
XLE220128C000530002022-01-24 9:43AM EST53.009.050.000.000.00-100.00%
XLE220128C000535002022-01-07 2:00PM EST53.507.970.000.000.00-9800.00%
XLE220128C000540002022-01-25 9:59AM EST54.008.010.000.000.00-200.00%
XLE220128C000545002022-01-19 9:58AM EST54.5010.250.000.000.00-100.00%
XLE220128C000550002022-01-25 11:38AM EST55.008.600.000.000.00-1600.00%
XLE220128C000555002022-01-21 2:17PM EST55.507.430.000.000.00-500.00%
XLE220128C000560002022-01-25 11:41AM EST56.007.640.000.000.00-300.00%
XLE220128C000565002022-01-25 1:14PM EST56.507.600.000.000.00-100.00%
XLE220128C000570002022-01-25 3:36PM EST57.008.170.000.000.00-700.00%
XLE220128C000575002022-01-25 3:47PM EST57.507.900.000.000.00-900.00%
XLE220128C000580002022-01-25 3:29PM EST58.007.250.000.000.00-1000.00%
XLE220128C000585002022-01-25 4:02PM EST58.507.010.000.000.00-900.00%
XLE220128C000590002022-01-25 12:16PM EST59.005.140.000.000.00-300.00%
XLE220128C000595002022-01-25 11:52AM EST59.504.800.000.000.00-2000.00%
XLE220128C000600002022-01-25 4:02PM EST60.005.420.000.000.00-9300.00%
XLE220128C000605002022-01-25 3:54PM EST60.504.800.000.000.00-10500.00%
XLE220128C000610002022-01-25 4:02PM EST61.004.450.000.000.00-10500.00%
XLE220128C000615002022-01-25 3:52PM EST61.503.820.000.000.00-38200.00%
XLE220128C000620002022-01-25 3:58PM EST62.003.460.000.000.00-1,64100.00%
XLE220128C000625002022-01-25 3:54PM EST62.502.910.000.000.00-48400.00%
XLE220128C000630002022-01-25 3:56PM EST63.002.540.000.000.00-1,83500.00%
XLE220128C000640002022-01-25 4:09PM EST64.001.900.000.000.00-3,71600.00%
XLE220128C000650002022-01-25 4:02PM EST65.001.130.000.000.00-7,20600.00%
XLE220128C000660002022-01-25 4:13PM EST66.000.640.000.000.00-2,54303.13%
XLE220128C000670002022-01-25 4:08PM EST67.000.360.000.000.00-2,19106.25%
XLE220128C000680002022-01-25 3:59PM EST68.000.220.000.000.00-4,319012.50%
XLE220128C000685002022-01-25 3:34PM EST68.500.140.000.000.00-184012.50%
XLE220128C000690002022-01-25 3:47PM EST69.000.100.000.000.00-572012.50%
XLE220128C000700002022-01-25 4:00PM EST70.000.050.000.000.00-932025.00%
XLE220128C000750002022-01-25 11:30AM EST75.000.010.000.000.00-1025.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220128P000350002022-01-13 3:40PM EST35.000.030.000.000.00-6050.00%
XLE220128P000400002022-01-06 10:21AM EST40.000.010.000.000.00-2050.00%
XLE220128P000450002022-01-18 9:30AM EST45.000.060.000.000.00-1050.00%
XLE220128P000460002022-01-13 3:35PM EST46.000.020.000.000.00-50050.00%
XLE220128P000470002022-01-04 10:19AM EST47.000.050.000.000.00-1050.00%
XLE220128P000480002022-01-06 9:45AM EST48.000.080.000.000.00-1050.00%
XLE220128P000490002022-01-12 9:31AM EST49.000.240.000.000.00-298050.00%
XLE220128P000500002022-01-24 10:07AM EST50.000.020.000.000.00-1050.00%
XLE220128P000510002022-01-24 10:58AM EST51.000.010.000.000.00-1,219050.00%
XLE220128P000515002022-01-24 1:17PM EST51.500.010.000.000.00-28050.00%
XLE220128P000520002022-01-24 1:37PM EST52.000.030.000.000.00-4050.00%
XLE220128P000525002022-01-25 11:51AM EST52.500.010.000.000.00-1050.00%
XLE220128P000530002022-01-25 11:50AM EST53.000.010.000.000.00-2050.00%
XLE220128P000535002022-01-24 1:50PM EST53.500.040.000.000.00-21050.00%
XLE220128P000540002022-01-25 11:49AM EST54.000.020.000.000.00-2050.00%
XLE220128P000545002022-01-25 12:07PM EST54.500.020.000.000.00-26050.00%
XLE220128P000550002022-01-25 12:56PM EST55.000.020.000.000.00-5050.00%
XLE220128P000555002022-01-25 11:15AM EST55.500.030.000.000.00-20050.00%
XLE220128P000560002022-01-25 3:27PM EST56.000.010.000.000.00-21050.00%
XLE220128P000565002022-01-25 1:32PM EST56.500.020.000.000.00-17050.00%
XLE220128P000570002022-01-25 3:59PM EST57.000.020.000.000.00-359025.00%
XLE220128P000575002022-01-25 2:44PM EST57.500.020.000.000.00-79025.00%
XLE220128P000580002022-01-25 3:58PM EST58.000.030.000.000.00-178025.00%
XLE220128P000585002022-01-25 3:59PM EST58.500.030.000.000.00-99025.00%
XLE220128P000590002022-01-25 3:57PM EST59.000.040.000.000.00-323025.00%
XLE220128P000595002022-01-25 3:43PM EST59.500.060.000.000.00-66025.00%
XLE220128P000600002022-01-25 3:58PM EST60.000.070.000.000.00-1,347025.00%
XLE220128P000605002022-01-25 3:53PM EST60.500.090.000.000.00-144025.00%
XLE220128P000610002022-01-25 3:53PM EST61.000.110.000.000.00-6,385025.00%
XLE220128P000615002022-01-25 3:21PM EST61.500.120.000.000.00-370012.50%
XLE220128P000620002022-01-25 3:59PM EST62.000.190.000.000.00-1,259012.50%
XLE220128P000625002022-01-25 3:57PM EST62.500.250.000.000.00-806012.50%
XLE220128P000630002022-01-25 4:02PM EST63.000.320.000.000.00-3,984012.50%
XLE220128P000640002022-01-25 3:56PM EST64.000.560.000.000.00-4,78806.25%
XLE220128P000650002022-01-25 3:59PM EST65.000.920.000.000.00-1,69401.56%
XLE220128P000660002022-01-25 3:47PM EST66.001.380.000.000.00-27200.00%
XLE220128P000670002022-01-25 3:38PM EST67.002.140.000.000.00-300.00%
XLE220128P000680002022-01-25 3:21PM EST68.002.760.000.000.00-300.00%
XLE220128P000690002022-01-25 3:09PM EST69.003.870.000.000.00-100.00%
XLE220128P000700002022-01-25 3:19PM EST70.004.500.000.000.00-100.00%
XLE220128P000750002022-01-18 12:06AM EST75.0011.800.000.000.00-200.00%