Italia markets close in 12 minutes

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,93-0,76 (-0,86%)
In data: 11:18AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117C000350002024-04-30 12:10PM EDT35.0060.1053.5558.450.00-212108.98%
XLE250117C000400002024-03-21 9:38AM EDT40.0052.8053.0057.700.00-126134.78%
XLE250117C000450002024-03-26 3:54PM EDT45.0048.0049.2554.000.00-111128.42%
XLE250117C000500002024-05-22 3:29PM EDT50.0042.0036.8539.600.00-120360.30%
XLE250117C000550002024-05-01 11:44AM EDT55.0036.3036.0040.900.00-210780.73%
XLE250117C000600002024-06-12 11:00AM EDT60.0030.1027.8529.000.00-29939.04%
XLE250117C000640002024-04-22 11:28AM EDT64.0032.790.000.000.00-200.00%
XLE250117C000650002024-05-20 11:04AM EDT65.0030.7523.6524.000.00-15532.58%
XLE250117C000660002024-03-08 1:54PM EDT66.0023.3031.0536.000.00-1989.75%
XLE250117C000670002024-03-04 3:47PM EDT67.0021.3729.5034.000.00-11383.67%
XLE250117C000680002024-04-15 1:28PM EDT68.0029.2424.5529.100.00-1862.35%
XLE250117C000690002023-05-02 12:19PM EDT69.0018.1214.9516.450.00-1120.00%
XLE250117C000700002024-06-12 1:47PM EDT70.0020.6618.9019.500.00-69530.04%
XLE250117C000710002024-04-01 3:12PM EDT71.0026.3023.1523.600.00-612854.54%
XLE250117C000720002024-04-18 3:40PM EDT72.0024.0022.0025.700.00-511359.57%
XLE250117C000730002024-05-07 1:20PM EDT73.0022.5017.0021.050.00-129749.40%
XLE250117C000740002024-05-29 2:54PM EDT74.0018.1915.6015.750.00-53926.36%
XLE250117C000750002024-06-13 3:02PM EDT75.0014.8414.8015.10-0.91-5.78%863626.97%
XLE250117C000760002024-05-24 3:44PM EDT76.0017.3513.9014.150.00-13325.86%
XLE250117C000770002024-06-13 9:53AM EDT77.0013.6313.1513.350.00-211025.49%
XLE250117C000780002024-06-14 10:19AM EDT78.0012.4212.3012.90-0.48-3.72%1915426.69%
XLE250117C000790002024-03-26 9:45AM EDT79.0017.2019.4520.750.00-111759.70%
XLE250117C000800002024-06-14 9:50AM EDT80.0010.7510.8011.00-0.50-4.44%123,19524.17%
XLE250117C000810002024-06-13 10:54AM EDT81.0010.6010.1010.200.00-31,34623.52%
XLE250117C000820002024-06-13 2:00PM EDT82.0010.309.359.500.00-6929323.22%
XLE250117C000830002024-06-05 1:20PM EDT83.0010.408.708.850.00-640323.05%
XLE250117C000840002024-06-14 10:45AM EDT84.008.008.058.20-0.80-9.09%21,23422.77%
XLE250117C000850002024-06-14 10:34AM EDT85.007.357.407.55-0.76-9.37%52,40022.41%
XLE250117C000860002024-06-11 12:30PM EDT86.008.416.806.950.00-101,17022.14%
XLE250117C000870002024-06-04 10:06AM EDT87.007.406.256.350.00-593221.78%
XLE250117C000880002024-06-12 3:26PM EDT88.006.005.705.85-0.50-7.69%21,08621.70%
XLE250117C000890002024-06-07 11:40AM EDT89.006.835.205.300.00-192121.34%
XLE250117C000900002024-06-13 3:30PM EDT90.004.704.704.80-0.50-9.62%78,39321.06%
XLE250117C000950002024-06-13 3:45PM EDT95.002.812.792.87-0.34-10.79%5312,10520.31%
XLE250117C001000002024-06-14 9:55AM EDT100.001.551.571.60-0.09-5.49%2449,40019.78%
XLE250117C001050002024-06-14 10:03AM EDT105.000.840.810.86-0.04-4.55%154,68219.56%
XLE250117C001100002024-06-14 10:10AM EDT110.000.420.430.46-0.06-12.50%2501,77419.62%
XLE250117C001150002024-06-14 10:35AM EDT115.000.250.150.35-0.02-7.41%971721.22%
XLE250117C001200002024-06-13 12:37PM EDT120.000.180.070.250.00-71,24122.32%
XLE250117C001250002024-06-06 2:13PM EDT125.000.160.020.200.00-667623.68%
XLE250117C001300002024-06-13 12:54PM EDT130.000.080.010.170.00-51,88025.15%
XLE250117C001350002024-04-12 11:23AM EDT135.000.580.010.830.00-26936.26%
XLE250117C001400002024-06-12 3:37PM EDT140.000.080.010.220.00-621,14330.13%
XLE250117C001450002024-05-15 9:34AM EDT145.000.070.010.150.00-124430.18%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117P000350002024-06-11 2:53PM EDT35.000.120.010.290.00-1517656.54%
XLE250117P000400002024-06-07 1:16PM EDT40.000.070.010.500.00-117453.22%
XLE250117P000450002024-06-07 1:16PM EDT45.000.100.010.100.00-635139.84%
XLE250117P000500002024-06-11 3:33PM EDT50.000.100.100.200.00-8167,35437.99%
XLE250117P000550002024-06-06 12:32PM EDT55.000.170.080.210.00-219,82332.57%
XLE250117P000600002024-06-05 3:34PM EDT60.000.280.150.320.00-16,51729.52%
XLE250117P000640002024-05-24 11:48AM EDT64.000.320.260.460.00-11,77927.37%
XLE250117P000650002024-06-04 12:42PM EDT65.000.460.400.460.00-39423,85626.27%
XLE250117P000660002024-04-23 10:41AM EDT66.000.500.000.000.00-14436.25%
XLE250117P000670002024-05-10 12:37PM EDT67.000.410.080.580.00-11,15725.54%
XLE250117P000680002024-06-13 10:17AM EDT68.000.510.560.630.00-12,83424.95%
XLE250117P000690002024-05-31 11:49AM EDT69.000.540.630.700.00-187324.54%
XLE250117P000700002024-06-12 3:56PM EDT70.000.600.710.780.00-512,79024.13%
XLE250117P000710002024-06-04 2:54PM EDT71.000.820.800.870.00-474423.76%
XLE250117P000720002024-06-13 9:41AM EDT72.000.810.900.960.00-274023.30%
XLE250117P000730002024-06-04 2:57PM EDT73.001.031.021.080.00-242123.00%
XLE250117P000740002024-06-07 10:36AM EDT74.000.961.141.200.00-121,00322.62%
XLE250117P000750002024-06-13 3:59PM EDT75.001.191.281.340.00-715,51422.28%
XLE250117P000760002024-06-14 10:22AM EDT76.001.471.421.49+0.26+21.49%185621.92%
XLE250117P000770002024-06-11 2:53PM EDT77.001.251.601.670.00-153,23421.66%
XLE250117P000780002024-06-12 10:47AM EDT78.001.451.791.860.00-542,49021.34%
XLE250117P000790002024-06-14 9:55AM EDT79.001.992.002.07+0.30+17.75%23587321.05%
XLE250117P000800002024-06-12 1:00PM EDT80.001.852.232.310.00-13030,43920.79%
XLE250117P000810002024-05-07 9:48AM EDT81.001.921.952.360.00-42,18019.59%
XLE250117P000820002024-06-13 10:26AM EDT82.002.552.772.850.00-3055820.25%
XLE250117P000830002024-06-14 9:55AM EDT83.003.043.053.15+0.56+22.58%2351,75119.97%
XLE250117P000840002024-06-13 1:17PM EDT84.003.103.403.500.00-353,82219.78%
XLE250117P000850002024-06-14 9:55AM EDT85.003.703.753.85+0.65+21.31%17,49819.48%
XLE250117P000860002024-06-14 9:48AM EDT86.004.104.154.25+0.95+30.16%11,39219.27%
XLE250117P000870002024-06-11 12:30PM EDT87.003.794.554.650.00-105,30418.95%
XLE250117P000880002024-06-14 10:40AM EDT88.005.205.005.15+0.51+10.87%412,92918.90%
XLE250117P000890002024-06-11 11:31AM EDT89.004.455.505.600.00-22,02118.54%
XLE250117P000900002024-06-14 9:52AM EDT90.006.006.006.15+0.45+8.11%27,49618.44%
XLE250117P000950002024-06-14 9:55AM EDT95.009.109.059.25+0.75+8.98%1211,08917.53%
XLE250117P001000002024-06-10 2:37PM EDT100.0010.5512.9013.750.00-11,00320.23%
XLE250117P001050002024-06-14 9:55AM EDT105.0017.4517.3518.00+4.64+36.22%12620.11%
XLE250117P001100002024-05-10 9:53AM EDT110.0016.1718.1522.750.00-1121.67%
XLE250117P001150002023-10-27 11:37AM EDT115.0030.2428.0033.000.00-1051.64%
XLE250117P001200002024-05-29 2:05PM EDT120.0029.9530.8534.200.00-23537.50%
XLE250117P001300002023-01-12 3:18PM EDT130.0041.4238.0043.000.00--034.91%
XLE250117P001400002023-11-01 10:19AM EDT140.0054.000.000.000.00-100.00%