Italia Markets close in 3 hrs 32 mins

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,52-0,97 (-1,07%)
Alla chiusura: 04:00PM EDT
89,27 -0,25 (-0,28%)
Preborsa: 07:42AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240614C000790002024-06-06 10:00AM EDT79.0011.270.000.000.00--20.00%
XLE240614C000830002024-06-05 1:38PM EDT83.007.000.000.000.00-110.00%
XLE240614C000850002024-06-10 12:15PM EDT85.006.020.000.000.00-240.00%
XLE240614C000860002024-06-07 10:18AM EDT86.004.800.000.000.00-190.00%
XLE240614C000865002024-06-11 3:54PM EDT86.504.050.000.000.00-220.00%
XLE240614C000870002024-06-11 9:30AM EDT87.003.350.000.000.00-1120.00%
XLE240614C000875002024-06-12 3:28PM EDT87.501.770.000.000.00-71820.00%
XLE240614C000880002024-06-12 2:31PM EDT88.001.850.000.000.00-761260.00%
XLE240614C000885002024-06-12 3:28PM EDT88.500.940.000.000.00-104880.00%
XLE240614C000890002024-06-12 3:55PM EDT89.000.890.000.000.00-1821010.00%
XLE240614C000895002024-06-12 3:23PM EDT89.500.450.000.000.00-1656680.00%
XLE240614C000900002024-06-12 4:07PM EDT90.000.380.000.000.00-2,5981,0353.13%
XLE240614C000905002024-06-12 3:29PM EDT90.500.120.000.000.00-2314083.13%
XLE240614C000910002024-06-12 3:58PM EDT91.000.110.000.000.00-2,0163,0456.25%
XLE240614C000915002024-06-12 3:51PM EDT91.500.040.000.000.00-3942,9306.25%
XLE240614C000920002024-06-12 3:45PM EDT92.000.030.000.000.00-4349,21412.50%
XLE240614C000925002024-06-12 3:45PM EDT92.500.020.000.000.00-5980012.50%
XLE240614C000930002024-06-12 4:13PM EDT93.000.020.000.000.00-1921,54712.50%
XLE240614C000935002024-06-12 11:31AM EDT93.500.020.000.000.00-15653612.50%
XLE240614C000940002024-06-12 1:59PM EDT94.000.010.000.000.00-1452312.50%
XLE240614C000945002024-06-12 10:42AM EDT94.500.010.000.000.00-130725.00%
XLE240614C000950002024-06-12 12:48PM EDT95.000.010.000.000.00-1324125.00%
XLE240614C000955002024-06-12 1:52PM EDT95.500.010.000.000.00-127525.00%
XLE240614C000960002024-06-12 12:25PM EDT96.000.010.000.000.00-2219525.00%
XLE240614C000965002024-06-12 12:24PM EDT96.500.010.000.000.00-437325.00%
XLE240614C000970002024-06-12 12:23PM EDT97.000.010.000.000.00-277625.00%
XLE240614C000975002024-06-10 3:29PM EDT97.500.010.000.000.00-918925.00%
XLE240614C000980002024-06-11 3:58PM EDT98.000.010.000.000.00-216025.00%
XLE240614C000985002024-06-11 3:58PM EDT98.500.010.000.000.00-113225.00%
XLE240614C000990002024-06-12 9:50AM EDT99.000.010.000.000.00-54725.00%
XLE240614C001000002024-06-12 10:08AM EDT100.000.010.000.000.00-2625325.00%
XLE240614C001010002024-06-12 9:49AM EDT101.000.010.000.000.00-104850.00%
XLE240614C001020002024-06-07 10:36AM EDT102.000.010.000.000.00-162150.00%
XLE240614C001030002024-06-10 11:14AM EDT103.000.010.000.000.00-12850.00%
XLE240614C001040002024-06-10 10:52AM EDT104.000.010.000.000.00-28229250.00%
XLE240614C001050002024-06-10 9:35AM EDT105.000.010.000.000.00-51350.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240614P000700002024-06-05 9:50AM EDT70.000.020.000.000.00-21950.00%
XLE240614P000750002024-06-04 3:58PM EDT75.000.030.000.000.00-111250.00%
XLE240614P000770002024-06-10 10:44AM EDT77.000.010.000.000.00-23530550.00%
XLE240614P000780002024-06-10 10:38AM EDT78.000.010.000.000.00-505750.00%
XLE240614P000790002024-06-04 12:23PM EDT79.000.050.000.000.00-22622450.00%
XLE240614P000800002024-06-11 9:50AM EDT80.000.010.000.000.00-55725.00%
XLE240614P000810002024-06-12 10:46AM EDT81.000.010.000.000.00-8547925.00%
XLE240614P000820002024-06-12 9:51AM EDT82.000.010.000.000.00-506925.00%
XLE240614P000830002024-06-07 10:19AM EDT83.000.030.000.000.00-51325.00%
XLE240614P000840002024-06-11 12:55PM EDT84.000.010.000.000.00-925925.00%
XLE240614P000850002024-06-12 4:13PM EDT85.000.020.000.000.00-22,16812.50%
XLE240614P000860002024-06-12 3:55PM EDT86.000.030.000.000.00-1078712.50%
XLE240614P000865002024-06-11 10:31AM EDT86.500.030.000.000.00-1020312.50%
XLE240614P000870002024-06-12 3:23PM EDT87.000.050.000.000.00-1091,52012.50%
XLE240614P000875002024-06-12 2:00PM EDT87.500.070.000.000.00-6137386.25%
XLE240614P000880002024-06-12 3:28PM EDT88.000.150.000.000.00-738436.25%
XLE240614P000885002024-06-12 3:44PM EDT88.500.220.000.000.00-548346.25%
XLE240614P000890002024-06-12 4:11PM EDT89.000.210.000.000.00-1831,5183.13%
XLE240614P000895002024-06-12 2:56PM EDT89.500.580.000.000.00-884400.20%
XLE240614P000900002024-06-12 3:59PM EDT90.000.740.000.000.00-4011,3960.00%
XLE240614P000905002024-06-12 3:59PM EDT90.501.120.000.000.00-1362460.00%
XLE240614P000910002024-06-12 3:59PM EDT91.001.760.000.000.00-1471,7990.00%
XLE240614P000915002024-06-12 4:00PM EDT91.500.130.000.000.00-182680.00%
XLE240614P000920002024-06-12 3:59PM EDT92.002.450.000.000.00-183430.00%
XLE240614P000925002024-06-12 3:33PM EDT92.503.310.000.000.00-12100.00%
XLE240614P000930002024-06-12 3:43PM EDT93.003.750.000.000.00-24360.00%
XLE240614P000935002024-06-12 11:24AM EDT93.503.970.000.000.00-1740.00%
XLE240614P000940002024-06-12 3:46PM EDT94.004.720.000.000.00-8270.00%
XLE240614P000945002024-06-12 3:46PM EDT94.505.230.000.000.00-62,0060.00%
XLE240614P000950002024-05-29 11:12AM EDT95.004.190.000.000.00-1300.00%
XLE240614P000955002024-06-11 12:48PM EDT95.505.180.000.000.00-2110.00%
XLE240614P000965002024-05-10 9:52AM EDT96.503.034.058.200.00--0135.25%
XLE240614P000970002024-06-11 12:47PM EDT97.006.670.000.000.00-110.00%
XLE240614P000980002024-05-20 1:23PM EDT98.003.860.000.000.00--00.00%
XLE240614P000985002024-05-10 2:38PM EDT98.504.976.0510.000.00-21144.53%
XLE240614P001040002024-05-30 11:00AM EDT104.0012.950.000.000.00-100.00%