Italia markets open in 1 hour 22 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,51-1,19 (-1,71%)
Alla chiusura: 04:00PM EDT
68,46 -0,05 (-0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220708C000630002022-07-06 3:50PM EDT63.005.800.000.000.00-700.00%
XLE220708C000640002022-07-06 11:28AM EDT64.003.440.000.000.00-400.00%
XLE220708C000650002022-07-06 1:48PM EDT65.003.410.000.000.00-18800.00%
XLE220708C000660002022-07-06 3:53PM EDT66.002.810.000.000.00-1,28200.00%
XLE220708C000670002022-07-06 3:51PM EDT67.002.180.000.000.00-1,07500.00%
XLE220708C000680002022-07-06 4:06PM EDT68.001.430.000.000.00-4,45500.00%
XLE220708C000690002022-07-06 4:06PM EDT69.000.890.000.000.00-4,45603.13%
XLE220708C000700002022-07-06 3:59PM EDT70.000.510.000.000.00-9,04206.25%
XLE220708C000710002022-07-06 4:00PM EDT71.000.230.000.000.00-8,162012.50%
XLE220708C000720002022-07-06 3:59PM EDT72.000.120.000.000.00-4,714012.50%
XLE220708C000725002022-07-06 3:59PM EDT72.500.080.000.000.00-563025.00%
XLE220708C000730002022-07-06 3:58PM EDT73.000.040.000.000.00-369025.00%
XLE220708C000735002022-07-06 3:53PM EDT73.500.030.000.000.00-188025.00%
XLE220708C000740002022-07-06 3:48PM EDT74.000.040.000.000.00-922025.00%
XLE220708C000745002022-07-06 2:45PM EDT74.500.030.000.000.00-73025.00%
XLE220708C000750002022-07-06 3:54PM EDT75.000.020.000.000.00-555025.00%
XLE220708C000755002022-07-06 2:10PM EDT75.500.030.000.000.00-141025.00%
XLE220708C000760002022-07-06 3:51PM EDT76.000.010.000.000.00-316025.00%
XLE220708C000765002022-07-06 12:15PM EDT76.500.020.000.000.00-107025.00%
XLE220708C000770002022-07-06 3:24PM EDT77.000.020.000.000.00-130050.00%
XLE220708C000775002022-07-06 11:19AM EDT77.500.020.000.000.00-16050.00%
XLE220708C000780002022-07-06 3:52PM EDT78.000.010.000.000.00-138050.00%
XLE220708C000785002022-07-05 11:56AM EDT78.500.020.000.000.00-53050.00%
XLE220708C000790002022-07-06 2:36PM EDT79.000.020.000.000.00-217050.00%
XLE220708C000795002022-07-05 3:15PM EDT79.500.010.000.000.00-15050.00%
XLE220708C000800002022-07-06 2:22PM EDT80.000.010.000.000.00-25050.00%
XLE220708C000805002022-07-01 2:29PM EDT80.500.040.000.000.00-4050.00%
XLE220708C000810002022-07-06 10:11AM EDT81.000.010.000.000.00-12050.00%
XLE220708C000815002022-07-06 3:10PM EDT81.500.020.000.000.00-114050.00%
XLE220708C000820002022-07-05 3:45PM EDT82.000.010.000.000.00-10050.00%
XLE220708C000825002022-07-01 12:26PM EDT82.500.020.000.000.00-2050.00%
XLE220708C000830002022-07-06 9:37AM EDT83.000.020.000.000.00-1050.00%
XLE220708C000835002022-06-30 3:51PM EDT83.500.040.000.000.00-3050.00%
XLE220708C000840002022-07-06 10:42AM EDT84.000.020.000.000.00-1050.00%
XLE220708C000845002022-06-30 9:33AM EDT84.500.020.000.000.00-1050.00%
XLE220708C000850002022-07-06 3:53PM EDT85.000.010.000.000.00-12050.00%
XLE220708C000855002022-07-01 9:33AM EDT85.500.020.000.000.00-10050.00%
XLE220708C000860002022-06-29 9:44AM EDT86.000.070.000.000.00-7050.00%
XLE220708C000865002022-06-30 3:30PM EDT86.500.020.000.000.00-1050.00%
XLE220708C000870002022-07-05 11:22AM EDT87.000.010.000.000.00-1050.00%
XLE220708C000875002022-06-21 10:36AM EDT87.500.220.000.000.00-1050.00%
XLE220708C000880002022-06-30 12:45PM EDT88.000.010.000.000.00-7050.00%
XLE220708C000885002022-06-17 12:56PM EDT88.500.100.000.000.00-2050.00%
XLE220708C000890002022-06-28 9:42AM EDT89.000.020.000.000.00-1050.00%
XLE220708C000895002022-06-22 12:48PM EDT89.500.050.000.000.00-5050.00%
XLE220708C000900002022-07-01 3:18PM EDT90.000.020.000.000.00-2050.00%
XLE220708C000905002022-06-28 9:33AM EDT90.500.020.000.000.00-5050.00%
XLE220708C000910002022-06-30 3:47PM EDT91.000.010.000.000.00-1050.00%
XLE220708C000915002022-06-22 9:36AM EDT91.500.050.000.000.00-1050.00%
XLE220708C000920002022-07-06 12:58PM EDT92.000.010.000.000.00-2050.00%
XLE220708C000930002022-07-06 10:51AM EDT93.000.010.000.000.00-1050.00%
XLE220708C000940002022-06-30 3:47PM EDT94.000.010.000.000.00-1050.00%
XLE220708C000950002022-06-30 3:57PM EDT95.000.010.000.000.00-1050.00%
XLE220708C000960002022-07-05 12:08PM EDT96.000.010.000.000.00-1050.00%
XLE220708C000970002022-06-23 1:14PM EDT97.000.030.000.000.00-10050.00%
XLE220708C000980002022-06-16 10:15AM EDT98.000.050.000.000.00-5050.00%
XLE220708C000990002022-07-01 12:03PM EDT99.000.020.000.000.00-2050.00%
XLE220708C001000002022-06-29 9:57AM EDT100.000.020.000.000.00-5050.00%
XLE220708C001050002022-06-15 2:35PM EDT105.000.020.000.000.00-9050.00%
XLE220708C001100002022-06-21 12:27PM EDT110.000.040.000.000.00--050.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220708P000450002022-07-06 1:38PM EDT45.000.010.000.000.00-2050.00%
XLE220708P000500002022-07-05 12:36PM EDT50.000.010.000.000.00-5050.00%
XLE220708P000550002022-07-06 11:05AM EDT55.000.010.000.000.00-6050.00%
XLE220708P000580002022-07-06 1:09PM EDT58.000.010.000.000.00-192050.00%
XLE220708P000590002022-07-06 11:39AM EDT59.000.040.000.000.00-15050.00%
XLE220708P000600002022-07-06 2:48PM EDT60.000.020.000.000.00-108050.00%
XLE220708P000610002022-07-06 3:53PM EDT61.000.020.000.000.00-456050.00%
XLE220708P000620002022-07-06 3:36PM EDT62.000.030.000.000.00-746025.00%
XLE220708P000630002022-07-06 3:58PM EDT63.000.070.000.000.00-3,326025.00%
XLE220708P000640002022-07-06 3:59PM EDT64.000.110.000.000.00-1,011025.00%
XLE220708P000650002022-07-06 3:59PM EDT65.000.190.000.000.00-9,560025.00%
XLE220708P000660002022-07-06 3:59PM EDT66.000.330.000.000.00-11,862012.50%
XLE220708P000670002022-07-06 3:59PM EDT67.000.570.000.000.00-12,05306.25%
XLE220708P000680002022-07-06 4:02PM EDT68.000.950.000.000.00-2,19703.13%
XLE220708P000690002022-07-06 3:59PM EDT69.001.370.000.000.00-82900.00%
XLE220708P000700002022-07-06 4:00PM EDT70.002.050.000.000.00-78200.00%
XLE220708P000710002022-07-06 3:08PM EDT71.002.960.000.000.00-14800.00%
XLE220708P000720002022-07-06 3:26PM EDT72.003.460.000.000.00-47400.00%
XLE220708P000725002022-07-06 3:40PM EDT72.503.900.000.000.00-9500.00%
XLE220708P000730002022-07-06 3:52PM EDT73.004.450.000.000.00-13400.00%
XLE220708P000735002022-07-06 9:40AM EDT73.504.070.000.000.00-200.00%
XLE220708P000740002022-07-06 3:48PM EDT74.005.220.000.000.00-3000.00%
XLE220708P000745002022-07-06 3:10PM EDT74.506.170.000.000.00-400.00%
XLE220708P000750002022-07-06 3:50PM EDT75.006.350.000.000.00-53500.00%
XLE220708P000755002022-07-05 10:14AM EDT75.505.750.000.000.00-300.00%
XLE220708P000760002022-07-06 9:39AM EDT76.006.950.000.000.00-500.00%
XLE220708P000765002022-07-06 2:35PM EDT76.508.050.000.000.00-400.00%
XLE220708P000770002022-07-06 11:26AM EDT77.0010.000.000.000.00-200.00%
XLE220708P000775002022-07-06 9:36AM EDT77.507.350.000.000.00-100.00%
XLE220708P000780002022-07-06 1:35PM EDT78.0010.150.000.000.00-800.00%
XLE220708P000785002022-07-06 9:36AM EDT78.508.450.000.000.00-200.00%
XLE220708P000790002022-07-05 11:28AM EDT79.0010.450.000.000.00-1000.00%
XLE220708P000795002022-07-05 3:15PM EDT79.5010.420.000.000.00-500.00%
XLE220708P000800002022-07-06 10:46AM EDT80.0012.950.000.000.00-700.00%
XLE220708P000805002022-07-01 2:15PM EDT80.508.700.000.000.00-1000.00%
XLE220708P000810002022-07-05 12:08PM EDT81.0012.100.000.000.00-200.00%
XLE220708P000815002022-07-01 11:16AM EDT81.5010.450.000.000.00-100.00%
XLE220708P000820002022-07-06 11:52AM EDT82.0014.900.000.000.00-500.00%
XLE220708P000825002022-07-05 11:06AM EDT82.5013.870.000.000.00-200.00%
XLE220708P000830002022-07-06 11:13AM EDT83.0016.300.000.000.00-100.00%
XLE220708P000835002022-07-05 1:56PM EDT83.5015.050.000.000.00-100.00%
XLE220708P000840002022-07-05 3:35PM EDT84.0014.850.000.000.00-200.00%
XLE220708P000845002022-07-06 2:13PM EDT84.5016.250.000.000.00-200.00%
XLE220708P000850002022-07-05 3:17PM EDT85.0015.910.000.000.00-700.00%
XLE220708P000855002022-06-23 9:49AM EDT85.5012.500.000.000.00-2000.00%
XLE220708P000860002022-07-05 3:21PM EDT86.0016.840.000.000.00-600.00%
XLE220708P000865002022-07-06 9:36AM EDT86.5016.350.000.000.00-700.00%
XLE220708P000870002022-06-24 3:43PM EDT87.0015.000.000.000.00-6600.00%
XLE220708P000875002022-07-06 9:35AM EDT87.5017.750.000.000.00-100.00%
XLE220708P000880002022-07-05 3:21PM EDT88.0018.860.000.000.00-300.00%
XLE220708P000885002022-06-15 1:58PM EDT88.507.350.000.000.00-300.00%
XLE220708P000890002022-06-23 12:38PM EDT89.0019.100.000.000.00-300.00%
XLE220708P000895002022-06-13 10:19AM EDT89.507.850.000.000.00-2700.00%
XLE220708P000900002022-06-24 1:00PM EDT90.0017.820.000.000.00-100.00%
XLE220708P000905002022-06-07 3:54PM EDT90.503.030.000.000.00--00.00%
XLE220708P000910002022-06-16 10:14AM EDT91.0013.320.000.000.00-300.00%
XLE220708P000915002022-06-21 12:51PM EDT91.5015.030.000.000.00-100.00%
XLE220708P000920002022-06-29 11:01AM EDT92.0017.790.000.000.00-1000.00%
XLE220708P000930002022-06-22 11:20AM EDT93.0019.430.000.000.00-200.00%
XLE220708P000940002022-07-06 9:31AM EDT94.0024.650.000.000.00-100.00%
XLE220708P000950002022-06-10 9:30AM EDT95.007.500.000.000.00--00.00%
XLE220708P000980002022-05-31 11:12AM EDT98.0010.2025.0526.700.00--00.00%
XLE220708P001000002022-05-31 2:51PM EDT100.0013.4728.7528.900.00--00.00%