Italia markets closed

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,37-1,02 (-1,09%)
Alla chiusura: 04:00PM EDT
92,30 -0,07 (-0,08%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240726C000830002024-07-16 10:01AM EDT83.008.857.0511.550.00--1126.86%
XLE240726C000840002024-07-19 4:03PM EDT84.009.236.6011.00+0.96+11.61%24163.48%
XLE240726C000870002024-07-19 10:41AM EDT87.006.503.257.70-0.60-8.45%1398.54%
XLE240726C000875002024-07-18 12:37PM EDT87.506.653.955.800.00-54458.59%
XLE240726C000880002024-07-17 9:50AM EDT88.005.352.796.000.00-12873.19%
XLE240726C000885002024-07-15 3:43PM EDT88.504.182.975.150.00-222560.55%
XLE240726C000890002024-07-19 3:13PM EDT89.003.612.574.70+0.03+0.84%1314057.91%
XLE240726C000895002024-07-16 2:52PM EDT89.503.102.874.250.00-514855.13%
XLE240726C000900002024-07-19 4:03PM EDT90.002.742.542.94-1.98-41.95%7436731.30%
XLE240726C000905002024-07-19 3:16PM EDT90.502.361.702.63-1.44-37.89%10513632.37%
XLE240726C000910002024-07-19 3:31PM EDT91.001.910.472.12-1.03-35.03%11241928.22%
XLE240726C000915002024-07-19 3:33PM EDT91.501.511.461.70-0.87-36.55%9180925.86%
XLE240726C000920002024-07-19 4:00PM EDT92.001.281.161.38-0.79-38.16%3621,20725.15%
XLE240726C000925002024-07-19 3:58PM EDT92.500.930.811.02-0.73-43.98%3611,22522.90%
XLE240726C000930002024-07-19 4:05PM EDT93.000.800.700.80-0.65-44.83%1,0351,78822.90%
XLE240726C000935002024-07-19 3:56PM EDT93.500.510.331.25-0.60-54.05%1,30978936.96%
XLE240726C000940002024-07-19 3:57PM EDT94.000.370.300.66-0.50-57.47%1,02360627.64%
XLE240726C000945002024-07-19 4:03PM EDT94.500.280.250.31-0.47-62.67%26835921.92%
XLE240726C000950002024-07-19 4:12PM EDT95.000.180.170.22-0.37-67.27%2,0631,22221.92%
XLE240726C000955002024-07-19 12:43PM EDT95.500.130.020.19-0.27-67.50%1539823.44%
XLE240726C000960002024-07-19 3:51PM EDT96.000.100.070.15-0.24-70.59%10165424.22%
XLE240726C000970002024-07-19 3:53PM EDT97.000.070.030.36-0.13-65.00%3,8284,42637.26%
XLE240726C000980002024-07-19 3:48PM EDT98.000.060.020.10-0.08-57.14%3828530.08%
XLE240726C000990002024-07-18 3:45PM EDT99.000.030.010.17-0.06-66.67%2186438.38%
XLE240726C001000002024-07-19 11:58AM EDT100.000.060.000.25-0.03-33.33%1026246.78%
XLE240726C001010002024-07-15 11:16AM EDT101.000.030.000.410.00-15058.30%
XLE240726C001020002024-07-18 1:56PM EDT102.000.050.000.400.00-404052.34%
XLE240726C001030002024-07-18 2:04PM EDT103.000.090.000.080.00-2246.68%
XLE240726C001050002024-06-20 2:03PM EDT105.000.240.000.100.00--655.47%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240726P000700002024-07-09 10:07AM EDT70.000.010.000.950.00--20147.17%
XLE240726P000750002024-07-16 11:07AM EDT75.000.010.000.010.00-164759.38%
XLE240726P000780002024-07-19 1:53PM EDT78.000.010.000.020.00-191051.56%
XLE240726P000790002024-07-15 11:18AM EDT79.000.040.000.370.00-1175.49%
XLE240726P000800002024-07-19 11:06AM EDT80.000.120.000.27+0.09+300.00%51966.21%
XLE240726P000810002024-07-08 11:58AM EDT81.000.140.000.240.00--159.96%
XLE240726P000820002024-07-19 4:08PM EDT82.000.020.000.020.00-53641.41%
XLE240726P000830002024-07-19 4:13PM EDT83.000.020.010.03-0.02-50.00%163539.84%
XLE240726P000840002024-07-17 1:47PM EDT84.000.100.010.420.00-49352.73%
XLE240726P000845002024-07-09 2:20PM EDT84.500.170.000.420.00-623560.16%
XLE240726P000850002024-07-19 10:51AM EDT85.000.040.000.09+0.02+100.00%1020239.06%
XLE240726P000855002024-07-16 11:51AM EDT85.500.040.000.270.00-12447.85%
XLE240726P000860002024-07-19 3:58PM EDT86.000.170.020.15+0.11+183.33%639538.77%
XLE240726P000865002024-07-16 11:34AM EDT86.500.040.000.490.00-32051.27%
XLE240726P000870002024-07-18 2:23PM EDT87.000.100.020.19+0.05+100.00%210636.04%
XLE240726P000875002024-07-19 3:33PM EDT87.500.070.050.81-0.02-22.22%36555.13%
XLE240726P000880002024-07-19 2:54PM EDT88.000.080.010.18-0.02-20.00%3825530.37%
XLE240726P000885002024-07-19 3:33PM EDT88.500.100.010.12+0.03+42.86%313824.90%
XLE240726P000890002024-07-19 3:31PM EDT89.000.130.070.260.00-91,56528.22%
XLE240726P000895002024-07-19 10:18AM EDT89.500.140.030.19+0.03+27.27%318522.80%
XLE240726P000900002024-07-19 3:58PM EDT90.000.250.100.28+0.07+38.89%54693023.05%
XLE240726P000905002024-07-19 4:00PM EDT90.500.330.130.35+0.18+120.00%4214821.92%
XLE240726P000910002024-07-19 3:58PM EDT91.000.460.300.70+0.16+53.33%2,2243,09827.05%
XLE240726P000915002024-07-19 3:44PM EDT91.500.590.490.61+0.21+55.26%4561,63620.95%
XLE240726P000920002024-07-19 4:12PM EDT92.000.780.760.89+0.30+62.50%37456022.58%
XLE240726P000925002024-07-19 3:54PM EDT92.500.990.871.04+0.36+57.14%6531,64520.61%
XLE240726P000930002024-07-19 3:50PM EDT93.001.271.051.38+0.44+53.01%74928821.83%
XLE240726P000935002024-07-19 3:50PM EDT93.501.601.341.85+0.52+48.15%22019125.29%
XLE240726P000940002024-07-19 11:09AM EDT94.001.741.602.33+0.38+27.94%7940228.61%
XLE240726P000945002024-07-19 10:02AM EDT94.501.470.884.55+0.12+8.89%12370.73%
XLE240726P000950002024-07-19 3:22PM EDT95.002.732.173.80+1.19+77.27%105846.83%
XLE240726P000960002024-06-24 3:04PM EDT96.004.822.836.000.00-13081.45%
XLE240726P001100002024-07-16 9:35AM EDT110.0018.8015.3019.800.00-10157.42%