Italia markets open in 2 hours 16 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
89,35-2,52 (-2,74%)
Alla chiusura: 04:00PM EST
89,48 +0,13 (+0,15%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221202C000550002022-10-27 1:54PM EST55.0034.3536.7537.050.00--0449.90%
XLE221202C000600002022-10-31 2:32PM EST60.0030.590.000.000.00-600.00%
XLE221202C000650002022-11-14 3:10PM EST65.0028.890.000.000.00-200.00%
XLE221202C000700002022-11-28 2:39PM EST70.0020.000.000.00-2.38-10.63%1700.00%
XLE221202C000710002022-10-19 1:55PM EST71.0014.5720.3021.200.00--1260.25%
XLE221202C000720002022-11-23 2:51PM EST72.0020.600.000.000.00-600.00%
XLE221202C000730002022-10-26 11:44AM EST73.0016.8918.7019.300.00-10249.81%
XLE221202C000740002022-11-28 2:24PM EST74.0016.000.000.00-1.91-10.66%100.00%
XLE221202C000745002022-10-19 8:56AM EST74.5010.600.000.000.00--10.00%
XLE221202C000750002022-11-28 10:13AM EST75.0014.840.000.00-2.71-15.44%300.00%
XLE221202C000755002022-11-23 12:36PM EST75.5015.790.000.000.00--00.00%
XLE221202C000760002022-11-16 12:32PM EST76.0016.700.000.000.00-300.00%
XLE221202C000765002022-10-19 2:46PM EST76.509.7014.9015.750.00--1206.79%
XLE221202C000770002022-11-25 12:42PM EST77.0014.940.000.000.00-200.00%
XLE221202C000775002022-11-18 3:52PM EST77.5014.320.000.000.00-200.00%
XLE221202C000780002022-11-11 10:07AM EST78.0015.150.000.000.00-100.00%
XLE221202C000785002022-11-22 12:24PM EST78.5014.600.000.000.00-200.00%
XLE221202C000790002022-11-04 11:09AM EST79.0012.310.000.000.00-500.00%
XLE221202C000795002022-11-14 3:55PM EST79.5014.060.000.000.00-100.00%
XLE221202C000800002022-11-28 12:28PM EST80.0010.430.000.00-1.42-11.98%2600.00%
XLE221202C000805002022-11-25 12:47PM EST80.5011.550.000.000.00-1000.00%
XLE221202C000810002022-11-28 9:38AM EST81.008.350.000.00-3.12-27.20%400.00%
XLE221202C000815002022-11-28 9:43AM EST81.508.050.000.00-2.84-26.08%600.00%
XLE221202C000820002022-11-28 9:55AM EST82.007.900.000.00-2.74-25.75%200.00%
XLE221202C000825002022-11-28 9:31AM EST82.506.750.000.00-2.55-27.42%300.00%
XLE221202C000830002022-11-25 10:51AM EST83.009.720.000.000.00-400.00%
XLE221202C000835002022-11-28 1:59PM EST83.506.500.000.00-1.51-18.85%600.00%
XLE221202C000840002022-11-28 1:56PM EST84.006.100.000.00-2.34-27.73%200.00%
XLE221202C000845002022-11-25 10:50AM EST84.508.320.000.000.00-100.00%
XLE221202C000850002022-11-28 2:53PM EST85.005.000.000.00-1.99-28.47%2000.00%
XLE221202C000855002022-11-28 11:46AM EST85.505.350.000.00-1.10-17.05%800.00%
XLE221202C000860002022-11-28 3:59PM EST86.003.900.000.00-2.12-35.22%3200.00%
XLE221202C000865002022-11-28 12:05PM EST86.504.300.000.00-1.60-27.12%400.00%
XLE221202C000870002022-11-28 3:49PM EST87.002.950.000.00-2.15-42.16%4700.00%
XLE221202C000875002022-11-28 3:40PM EST87.502.670.000.00-2.08-43.79%2800.00%
XLE221202C000880002022-11-28 3:59PM EST88.002.270.000.00-2.45-51.91%4800.00%
XLE221202C000885002022-11-28 3:58PM EST88.501.960.000.00-2.64-57.39%18500.00%
XLE221202C000890002022-11-28 4:05PM EST89.001.620.000.00-1.86-53.45%24200.00%
XLE221202C000895002022-11-28 3:59PM EST89.501.370.000.00-1.99-59.23%31400.78%
XLE221202C000900002022-11-28 4:00PM EST90.001.130.000.00-1.49-56.87%2,44801.56%
XLE221202C000905002022-11-28 3:52PM EST90.500.910.000.00-1.51-62.40%27503.13%
XLE221202C000910002022-11-28 3:59PM EST91.000.720.000.00-1.30-64.36%1,09606.25%
XLE221202C000915002022-11-28 3:53PM EST91.500.580.000.00-1.12-65.88%51806.25%
XLE221202C000920002022-11-28 4:08PM EST92.000.440.000.00-1.18-72.84%1,00806.25%
XLE221202C000925002022-11-28 3:49PM EST92.500.350.000.00-1.00-74.07%32206.25%
XLE221202C000930002022-11-28 3:59PM EST93.000.260.000.00-0.78-75.00%726012.50%
XLE221202C000935002022-11-28 3:49PM EST93.500.210.000.00-0.59-73.75%167012.50%
XLE221202C000940002022-11-28 4:02PM EST94.000.150.000.00-0.50-76.92%593012.50%
XLE221202C000945002022-11-28 3:05PM EST94.500.140.000.00-0.41-74.55%109012.50%
XLE221202C000950002022-11-28 3:59PM EST95.000.090.000.00-0.30-76.92%1,485012.50%
XLE221202C000955002022-11-28 3:41PM EST95.500.080.000.00-0.23-74.19%47012.50%
XLE221202C000960002022-11-28 3:37PM EST96.000.060.000.00-0.17-73.91%313012.50%
XLE221202C000965002022-11-28 3:55PM EST96.500.040.000.00-0.13-76.47%28012.50%
XLE221202C000970002022-11-28 3:56PM EST97.000.030.000.00-0.11-78.57%171025.00%
XLE221202C000975002022-11-28 11:06AM EST97.500.030.000.00-0.07-70.00%15025.00%
XLE221202C000980002022-11-28 4:12PM EST98.000.030.000.00-0.09-75.00%285025.00%
XLE221202C000990002022-11-28 3:52PM EST99.000.030.000.00-0.04-57.14%53025.00%
XLE221202C001000002022-11-28 3:53PM EST100.000.020.000.00-0.03-60.00%817025.00%
XLE221202C001010002022-11-25 12:16PM EST101.000.050.000.000.00-11025.00%
XLE221202C001020002022-11-28 9:51AM EST102.000.010.000.00-0.02-66.67%11025.00%
XLE221202C001030002022-11-28 3:49PM EST103.000.010.000.00-0.01-50.00%10025.00%
XLE221202C001040002022-11-28 1:27PM EST104.000.010.000.00-0.01-50.00%40025.00%
XLE221202C001050002022-11-28 3:38PM EST105.000.010.000.00-0.02-66.67%46025.00%
XLE221202C001100002022-11-25 11:31AM EST110.000.020.000.000.00-4050.00%
XLE221202C001150002022-11-15 10:46AM EST115.000.030.000.000.00-2050.00%
XLE221202C001200002022-11-22 2:14PM EST120.000.010.000.000.00-6050.00%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221202P000600002022-11-21 10:52AM EST60.000.020.000.000.00-12050.00%
XLE221202P000650002022-11-21 9:55AM EST65.000.020.000.000.00-10050.00%
XLE221202P000670002022-11-28 9:52AM EST67.000.010.000.000.00-1050.00%
XLE221202P000680002022-11-21 2:40PM EST68.000.030.000.000.00-4050.00%
XLE221202P000690002022-11-18 2:51PM EST69.000.030.000.000.00-10050.00%
XLE221202P000700002022-11-21 11:32AM EST70.000.040.000.000.00-13050.00%
XLE221202P000710002022-11-22 12:25PM EST71.000.010.000.000.00-4050.00%
XLE221202P000720002022-11-28 2:29PM EST72.000.010.000.000.00-1050.00%
XLE221202P000730002022-11-28 2:37PM EST73.000.010.000.000.00-11050.00%
XLE221202P000740002022-11-28 10:01AM EST74.000.020.000.000.00-46050.00%
XLE221202P000745002022-11-28 9:58AM EST74.500.010.000.00-0.01-50.00%1050.00%
XLE221202P000750002022-11-23 10:27AM EST75.000.020.000.000.00-60050.00%
XLE221202P000755002022-11-28 9:36AM EST75.500.020.000.000.00-1050.00%
XLE221202P000760002022-11-25 10:37AM EST76.000.010.000.000.00-56025.00%
XLE221202P000765002022-11-28 11:36AM EST76.500.020.000.000.00-4025.00%
XLE221202P000770002022-11-28 12:36PM EST77.000.020.000.000.00-2025.00%
XLE221202P000775002022-11-28 3:27PM EST77.500.020.000.00-0.01-33.33%35025.00%
XLE221202P000780002022-11-28 3:42PM EST78.000.020.000.00-0.02-50.00%41025.00%
XLE221202P000785002022-11-28 11:36AM EST78.500.020.000.00-0.01-33.33%9025.00%
XLE221202P000790002022-11-28 2:57PM EST79.000.020.000.00-0.01-33.33%508025.00%
XLE221202P000795002022-11-28 10:21AM EST79.500.030.000.000.00-16025.00%
XLE221202P000800002022-11-28 3:09PM EST80.000.030.000.000.00-163025.00%
XLE221202P000805002022-11-28 3:35PM EST80.500.040.000.000.00-104025.00%
XLE221202P000810002022-11-28 3:42PM EST81.000.040.000.00-0.01-20.00%40025.00%
XLE221202P000815002022-11-28 10:05AM EST81.500.070.000.00+0.02+40.00%4025.00%
XLE221202P000820002022-11-28 3:59PM EST82.000.080.000.00+0.03+60.00%1,701025.00%
XLE221202P000825002022-11-28 1:58PM EST82.500.070.000.00-0.04-36.36%81025.00%
XLE221202P000830002022-11-28 3:50PM EST83.000.110.000.00+0.04+57.14%122012.50%
XLE221202P000835002022-11-28 2:40PM EST83.500.120.000.00+0.04+50.00%37012.50%
XLE221202P000840002022-11-28 3:29PM EST84.000.160.000.00+0.08+100.00%514012.50%
XLE221202P000845002022-11-28 3:55PM EST84.500.200.000.00+0.09+81.82%1,773012.50%
XLE221202P000850002022-11-28 4:04PM EST85.000.250.000.00+0.12+92.31%1,001012.50%
XLE221202P000855002022-11-28 3:50PM EST85.500.310.000.00+0.16+106.67%59012.50%
XLE221202P000860002022-11-28 3:58PM EST86.000.390.000.00+0.23+143.75%569012.50%
XLE221202P000865002022-11-28 3:50PM EST86.500.480.000.00+0.26+118.18%24306.25%
XLE221202P000870002022-11-28 4:00PM EST87.000.590.000.00+0.31+110.71%2,99006.25%
XLE221202P000875002022-11-28 3:55PM EST87.500.700.000.00+0.42+150.00%1,25906.25%
XLE221202P000880002022-11-28 3:59PM EST88.000.860.000.00+0.47+120.51%2,41203.13%
XLE221202P000885002022-11-28 3:53PM EST88.501.040.000.00+0.60+136.36%52003.13%
XLE221202P000890002022-11-28 3:58PM EST89.001.200.000.00+0.65+118.18%1,37501.56%
XLE221202P000895002022-11-28 3:59PM EST89.501.430.000.00+0.74+107.25%95800.00%
XLE221202P000900002022-11-28 4:04PM EST90.001.750.000.00+0.98+127.27%4,05700.00%
XLE221202P000905002022-11-28 3:41PM EST90.502.000.000.00+1.09+119.78%23200.00%
XLE221202P000910002022-11-28 3:49PM EST91.002.380.000.00+1.27+114.41%1,23200.00%
XLE221202P000915002022-11-28 1:43PM EST91.502.120.000.00+0.82+63.08%42100.00%
XLE221202P000920002022-11-28 3:59PM EST92.003.020.000.00+1.50+98.68%36800.00%
XLE221202P000925002022-11-28 3:54PM EST92.503.500.000.00+1.63+87.17%8200.00%
XLE221202P000930002022-11-28 3:50PM EST93.003.900.000.00+1.78+83.96%10300.00%
XLE221202P000935002022-11-28 3:00PM EST93.503.960.000.00+1.59+67.09%1600.00%
XLE221202P000940002022-11-28 3:40PM EST94.004.700.000.00+2.04+76.69%2400.00%
XLE221202P000945002022-11-28 1:14PM EST94.504.250.000.00+1.37+47.57%1100.00%
XLE221202P000950002022-11-28 3:28PM EST95.005.600.000.00+2.60+86.67%3500.00%
XLE221202P000955002022-11-28 11:27AM EST95.505.600.000.00+1.75+45.45%9400.00%
XLE221202P000960002022-11-28 3:08PM EST96.006.400.000.00+2.19+52.02%2900.00%
XLE221202P000965002022-11-25 11:14AM EST96.504.450.000.000.00-1800.00%
XLE221202P000970002022-11-28 3:41PM EST97.007.650.000.00+2.47+47.68%4000.00%
XLE221202P000975002022-11-25 10:57AM EST97.505.150.000.000.00-3100.00%
XLE221202P000980002022-11-28 3:41PM EST98.008.640.000.00+2.51+40.95%10300.00%
XLE221202P000990002022-11-23 9:57AM EST99.007.000.000.000.00--00.00%
XLE221202P001000002022-11-28 4:00PM EST100.0010.600.000.00+3.00+39.47%600.00%
XLE221202P001010002022-11-23 2:00PM EST101.009.050.000.000.00--00.00%
XLE221202P001020002022-11-25 12:47PM EST102.0010.050.000.000.00-200.00%
XLE221202P001050002022-11-18 9:43AM EST105.0014.870.000.000.00-6500.00%
XLE221202P001100002022-11-28 11:59AM EST110.0019.660.000.00-0.44-2.19%100.00%
XLE221202P001350002022-11-17 12:50PM EST135.0043.550.000.000.00--00.00%