Italia markets closed

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,75-0,52 (-0,58%)
Alla chiusura: 04:00PM EDT
89,85 +0,10 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240920C000400002024-02-05 12:56PM EDT40.0043.4147.2548.450.00-100.00%
XLE240920C000450002024-03-19 12:37PM EDT45.0047.7047.0051.700.00-1515152.59%
XLE240920C000500002024-06-07 11:55AM EDT50.0040.4037.3042.000.00-2010104.49%
XLE240920C000600002024-03-12 11:18AM EDT60.0029.6537.0538.700.00-40134.96%
XLE240920C000610002024-06-05 1:16PM EDT61.0029.1826.5031.400.00-2480.64%
XLE240920C000620002024-06-11 9:35AM EDT62.0028.0725.5030.350.00-3377.66%
XLE240920C000630002024-06-04 9:56AM EDT63.0026.4024.5029.400.00-7075.78%
XLE240920C000650002024-03-15 9:41AM EDT65.0028.1329.5034.350.00-50110.78%
XLE240920C000660002023-12-14 1:20PM EDT66.0020.3517.5020.800.00--30.00%
XLE240920C000670002024-01-12 12:41PM EDT67.0017.8016.7520.500.00-22810.00%
XLE240920C000680002024-06-18 11:20AM EDT68.0021.8519.8524.500.00-5765.06%
XLE240920C000690002024-01-05 1:53PM EDT69.0018.2514.5019.000.00-1003110.00%
XLE240920C000700002024-06-21 2:50PM EDT70.0020.4017.6022.50-6.73-24.81%1432460.52%
XLE240920C000710002024-04-22 2:16PM EDT71.0026.200.000.000.00-100.00%
XLE240920C000720002024-03-22 10:14AM EDT72.0022.0021.6526.500.00-3783.91%
XLE240920C000730002023-12-14 3:03PM EDT73.0014.6511.9014.850.00--210.00%
XLE240920C000740002023-12-28 3:13PM EDT74.0014.1510.6015.500.00-5210.00%
XLE240920C000750002024-06-03 10:45AM EDT75.0017.2513.0016.600.00-32941.85%
XLE240920C000760002024-05-03 2:30PM EDT76.0017.3415.6520.400.00-15158.66%
XLE240920C000770002024-06-17 12:04PM EDT77.0012.2511.0014.950.00-13640.74%
XLE240920C000780002024-06-12 12:30PM EDT78.0012.6410.0014.000.00-15239.05%
XLE240920C000790002024-06-14 9:56AM EDT79.0010.3010.5512.450.00-33332.65%
XLE240920C000800002024-06-21 1:17PM EDT80.0011.208.3511.25-0.50-4.27%3836529.09%
XLE240920C000810002024-06-17 1:29PM EDT81.008.959.5510.950.00-25732.42%
XLE240920C000820002024-06-20 4:08PM EDT82.009.678.3510.050.00-7318831.01%
XLE240920C000830002024-06-20 1:21PM EDT83.008.977.159.250.00-148730.21%
XLE240920C000840002024-06-20 3:28PM EDT84.008.106.358.400.00-2021528.97%
XLE240920C000850002024-06-21 2:40PM EDT85.006.896.507.55-0.44-6.00%384,56827.64%
XLE240920C000860002024-06-20 3:07PM EDT86.006.554.857.150.00-42240828.91%
XLE240920C000870002024-06-21 3:38PM EDT87.005.454.706.25+0.99+22.20%11,70526.99%
XLE240920C000880002024-06-21 2:12PM EDT88.004.803.605.50-0.25-4.95%962,35925.83%
XLE240920C000890002024-06-21 2:15PM EDT89.004.153.505.15-0.19-4.38%62,13826.78%
XLE240920C000900002024-06-21 3:59PM EDT90.003.452.933.60-0.35-9.21%2548,44020.80%
XLE240920C000910002024-06-21 3:13PM EDT91.003.102.694.00-0.22-6.63%4,0555,32525.55%
XLE240920C000920002024-06-21 3:31PM EDT92.002.582.252.97-0.22-7.86%1543,60122.07%
XLE240920C000930002024-06-21 3:08PM EDT93.002.231.872.38-0.27-10.80%4062,56220.80%
XLE240920C000940002024-06-21 4:00PM EDT94.001.631.112.02-0.35-17.68%63012,74020.61%
XLE240920C000950002024-06-21 3:44PM EDT95.001.501.161.51-0.17-10.18%21120,82119.20%
XLE240920C000960002024-06-21 2:59PM EDT96.001.280.901.46-0.14-9.86%66,72520.52%
XLE240920C000970002024-06-21 2:22PM EDT97.001.030.551.65-0.12-10.43%2615,66123.39%
XLE240920C000980002024-06-21 3:55PM EDT98.000.790.571.56-0.18-18.56%6862,87724.32%
XLE240920C000990002024-06-21 3:58PM EDT99.000.650.420.88-0.15-18.75%22,94920.58%
XLE240920C001000002024-06-21 3:55PM EDT100.000.520.510.56-0.09-14.75%26010,48818.90%
XLE240920C001010002024-06-21 1:48PM EDT101.000.450.040.64-0.07-13.46%42,65120.90%
XLE240920C001020002024-06-20 3:12PM EDT102.000.440.180.560.00-105,36721.22%
XLE240920C001030002024-06-18 11:31AM EDT103.000.240.002.410.00-398837.46%
XLE240920C001040002024-06-20 10:31AM EDT104.000.250.010.450.00-22,14822.10%
XLE240920C001050002024-06-21 2:24PM EDT105.000.210.030.26-0.01-4.55%184,73420.34%
XLE240920C001100002024-06-18 3:44PM EDT110.000.070.010.150.00-304,71322.36%
XLE240920C001150002024-06-13 3:49PM EDT115.000.080.002.190.00-252,52550.48%
XLE240920C001200002024-06-14 3:20PM EDT120.000.060.000.750.00-81,06341.07%
XLE240920C001250002024-06-14 3:48PM EDT125.000.050.010.200.00-107,46234.82%
XLE240920C001300002024-06-03 11:39AM EDT130.000.040.000.100.00-102,45934.28%
XLE240920C001350002024-05-31 12:51PM EDT135.000.040.000.960.00-1026455.71%
XLE240920C001400002024-05-31 12:51PM EDT140.000.030.000.130.00-1058141.41%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240920P000400002024-06-10 1:03PM EDT40.000.030.002.140.00--5111.72%
XLE240920P000450002024-05-23 12:54PM EDT45.000.020.002.140.00-101197.56%
XLE240920P000500002024-06-12 3:59PM EDT50.000.030.000.050.00-109,05949.61%
XLE240920P000550002024-06-17 3:39PM EDT55.000.030.000.400.00-48,26151.66%
XLE240920P000600002024-06-21 12:32PM EDT60.000.060.020.06-0.01-14.29%16,16036.23%
XLE240920P000610002024-02-13 4:02PM EDT61.000.600.031.190.00-2452.69%
XLE240920P000620002024-03-04 10:30AM EDT62.000.320.000.930.00-1656.52%
XLE240920P000630002024-05-17 9:35AM EDT63.000.080.002.210.00-13557.23%
XLE240920P000640002024-03-07 2:09PM EDT64.000.370.002.540.00-1157.52%
XLE240920P000650002024-06-17 10:33AM EDT65.000.130.000.940.00-530450.93%
XLE240920P000660002024-05-22 11:15AM EDT66.000.070.001.750.00-19,27459.28%
XLE240920P000670002024-05-22 11:16AM EDT67.000.080.000.760.00-18,42244.58%
XLE240920P000680002024-05-22 11:16AM EDT68.000.090.002.770.00-261451.00%
XLE240920P000690002024-06-14 3:57PM EDT69.000.210.070.190.00-335630.08%
XLE240920P000700002024-06-13 9:30AM EDT70.000.210.050.200.00-18,64328.96%
XLE240920P000710002024-05-24 2:09PM EDT71.000.150.100.220.00-3828.13%
XLE240920P000720002024-06-17 1:22PM EDT72.000.220.010.240.00-29827.20%
XLE240920P000730002024-06-13 12:06PM EDT73.000.250.150.270.00-588126.47%
XLE240920P000740002024-06-21 9:53AM EDT74.000.270.180.30-0.05-15.62%38425.64%
XLE240920P000750002024-06-18 1:39PM EDT75.000.310.210.440.00-102,98526.56%
XLE240920P000760002024-05-31 9:32AM EDT76.000.350.001.170.00-17433.59%
XLE240920P000770002024-06-17 1:22PM EDT77.000.490.311.200.00-227432.06%
XLE240920P000780002024-06-21 10:40AM EDT78.000.390.200.67-0.25-39.06%10016824.85%
XLE240920P000790002024-06-21 10:38AM EDT79.000.470.291.32-0.14-22.95%338,96029.48%
XLE240920P000800002024-06-21 3:51PM EDT80.000.630.541.33+0.07+12.50%52168,94427.70%
XLE240920P000810002024-06-21 1:58PM EDT81.000.690.500.86-0.01-1.43%325,41421.80%
XLE240920P000820002024-06-20 10:22AM EDT82.000.830.121.120.00-325,89722.27%
XLE240920P000830002024-06-21 9:53AM EDT83.000.930.521.35+0.01+1.09%37,09122.18%
XLE240920P000840002024-06-20 1:03PM EDT84.001.091.001.350.00-174,92420.24%
XLE240920P000850002024-06-21 3:59PM EDT85.001.481.211.72+0.12+8.82%1579,52120.75%
XLE240920P000860002024-06-21 3:50PM EDT86.001.741.482.04+0.06+3.57%52,91520.63%
XLE240920P000870002024-06-21 2:22PM EDT87.001.931.783.20+0.10+5.46%36,36725.24%
XLE240920P000880002024-06-21 3:23PM EDT88.002.322.132.50+0.16+7.41%118,67218.67%
XLE240920P000890002024-06-21 3:19PM EDT89.002.712.533.60+0.19+7.54%2707,60122.28%
XLE240920P000900002024-06-21 3:41PM EDT90.003.202.844.40+0.10+3.23%1813,77923.89%
XLE240920P000910002024-06-21 1:52PM EDT91.003.622.934.60+0.17+4.93%11,74221.92%
XLE240920P000920002024-06-21 3:33PM EDT92.004.263.205.00-0.89-17.28%11,25420.84%
XLE240920P000930002024-06-21 2:23PM EDT93.004.804.055.95-1.44-23.08%164,90022.67%
XLE240920P000940002024-06-21 3:55PM EDT94.005.755.056.95-1.35-19.01%401,61124.67%
XLE240920P000950002024-06-21 2:27PM EDT95.006.205.907.30-1.46-19.06%6392,42222.63%
XLE240920P000960002024-06-21 2:25PM EDT96.007.016.308.30-0.11-1.54%652,84324.37%
XLE240920P000970002024-06-12 10:22AM EDT97.007.257.458.850.00-3002,46223.07%
XLE240920P000980002024-06-04 9:55AM EDT98.009.906.5010.550.00-3002,06429.27%
XLE240920P000990002024-06-21 2:25PM EDT99.009.697.5011.95+0.34+3.64%11,24833.42%
XLE240920P001000002024-06-11 11:21AM EDT100.0010.258.5513.300.00-141537.22%
XLE240920P001010002024-06-03 1:05PM EDT101.0011.259.5014.300.00-11838.78%
XLE240920P001020002024-05-01 12:48PM EDT102.0010.708.3512.000.00-11120.00%
XLE240920P001030002024-05-16 11:07AM EDT103.009.4313.5017.750.00-125650.87%
XLE240920P001040002024-05-20 2:11PM EDT104.0010.3014.1518.500.00-131550.84%
XLE240920P001050002024-05-28 11:17AM EDT105.0013.2113.5018.300.00-1544.59%