Italia Markets open in 3 hrs 44 mins

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,89+1,37 (+1,51%)
Alla chiusura: 04:00PM EDT
92,19 +0,30 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250620C000400002023-06-13 3:33PM EDT40.0041.3741.5046.500.00-440.00%
XLE250620C000450002024-06-18 11:01AM EDT45.0044.1045.0050.000.00--269.85%
XLE250620C000500002024-07-02 11:38AM EDT50.0042.2540.0045.000.00-103861.51%
XLE250620C000550002024-03-15 10:04AM EDT55.0037.5039.5044.500.00-1665.34%
XLE250620C000600002024-06-27 9:30AM EDT60.0032.5030.5035.500.00-59249.79%
XLE250620C000640002023-07-06 10:58AM EDT64.0020.6526.5527.850.00--10.00%
XLE250620C000650002024-01-12 4:30PM EDT65.0020.9518.8523.200.00--10.00%
XLE250620C000660002024-07-01 9:52AM EDT66.0028.0026.4029.550.00-1842.07%
XLE250620C000670002024-03-08 2:16PM EDT67.0023.4031.0035.500.00-1260.69%
XLE250620C000680002023-12-08 12:55PM EDT68.0018.5519.5022.400.00--250.00%
XLE250620C000690002024-03-05 1:24PM EDT69.0020.5528.3033.000.00-1255.18%
XLE250620C000700002024-07-09 9:33AM EDT70.0021.0022.0025.950.00-12438.78%
XLE250620C000710002024-06-03 2:17PM EDT71.0021.7521.0023.850.00-9032.72%
XLE250620C000720002024-04-15 3:27PM EDT72.0026.5422.0027.000.00-1548.21%
XLE250620C000740002024-01-17 1:54PM EDT74.0013.0014.0017.450.00-10240.00%
XLE250620C000750002024-07-10 9:38AM EDT75.0017.2018.9521.050.00-33532.97%
XLE250620C000760002024-06-27 9:50AM EDT76.0018.7418.0520.000.00-43131.56%
XLE250620C000770002024-04-05 3:56PM EDT77.0025.2017.0022.000.00-22941.10%
XLE250620C000780002024-07-12 9:42AM EDT78.0016.2016.1518.300.00-310630.23%
XLE250620C000790002024-05-01 1:41PM EDT79.0017.8515.5020.500.00-17639.99%
XLE250620C000800002024-07-15 3:51PM EDT80.0015.9414.6016.65+0.83+5.49%111528.99%
XLE250620C000810002024-06-13 10:41AM EDT81.0012.6513.0515.250.00-37326.37%
XLE250620C000820002024-06-11 9:50AM EDT82.0012.9513.1013.400.00-18722.25%
XLE250620C000830002024-07-15 1:55PM EDT83.0013.8512.8014.40+1.60+13.06%16235727.67%
XLE250620C000840002024-06-28 10:18AM EDT84.0012.4011.4014.000.00-112228.27%
XLE250620C000850002024-07-15 1:33PM EDT85.0012.4511.1513.35+0.55+4.62%139728.02%
XLE250620C000860002024-06-27 3:59PM EDT86.0011.2511.1512.550.00-73,27027.26%
XLE250620C000870002024-06-05 12:31PM EDT87.0010.109.2510.600.00-112923.02%
XLE250620C000880002024-07-01 1:16PM EDT88.0010.329.8510.800.00-125225.23%
XLE250620C000890002024-07-12 3:10PM EDT89.008.869.2010.150.00-113324.82%
XLE250620C000900002024-07-15 1:30PM EDT90.009.398.109.70+1.38+17.23%142,05524.96%
XLE250620C000950002024-07-15 2:12PM EDT95.006.756.206.95+0.75+12.50%473,49823.43%
XLE250620C001000002024-07-15 1:50PM EDT100.004.714.054.85+0.72+18.05%256,89122.46%
XLE250620C001050002024-07-15 3:50PM EDT105.003.232.583.35+0.95+41.67%31,84121.99%
XLE250620C001100002024-07-15 1:19PM EDT110.002.090.005.00+0.39+22.94%154530.89%
XLE250620C001150002024-07-15 3:50PM EDT115.001.371.021.58+0.13+10.48%351321.79%
XLE250620C001200002024-07-08 3:41PM EDT120.000.670.000.990.00-115121.34%
XLE250620C001250002024-06-21 12:53PM EDT125.000.550.001.350.00-515125.62%
XLE250620C001300002024-07-15 11:37AM EDT130.000.370.110.58+0.08+27.59%27222.73%
XLE250620C001350002024-07-15 11:33AM EDT135.000.290.000.52+0.08+38.10%229524.02%
XLE250620C001400002024-07-15 11:35AM EDT140.000.200.060.42-0.03-13.04%212124.72%
XLE250620C001450002024-07-02 11:36AM EDT145.000.160.000.280.00-1018524.51%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250620P000400002024-06-05 2:57PM EDT40.000.140.000.220.00-21943.41%
XLE250620P000450002024-04-16 3:47PM EDT45.000.230.002.180.00-6751.88%
XLE250620P000500002024-07-15 11:36AM EDT50.000.140.000.44-0.06-30.00%211937.11%
XLE250620P000550002024-07-15 11:34AM EDT55.000.260.010.32-0.04-13.33%281430.13%
XLE250620P000600002024-07-15 11:37AM EDT60.000.420.150.600.00-217429.30%
XLE250620P000640002024-07-05 2:29PM EDT64.000.640.320.810.00-412027.55%
XLE250620P000650002024-07-08 2:12PM EDT65.000.720.000.650.00-22,70225.20%
XLE250620P000660002024-05-01 11:51AM EDT66.001.080.005.000.00-22948.21%
XLE250620P000670002024-06-11 9:30AM EDT67.000.970.451.200.00-207,14427.61%
XLE250620P000680002024-04-30 12:32PM EDT68.001.110.001.990.00-48431.32%
XLE250620P000690002024-06-07 2:54PM EDT69.001.240.731.250.00-1529125.98%
XLE250620P000700002024-07-08 9:30AM EDT70.001.110.691.040.00-32,98823.66%
XLE250620P000710002024-07-12 10:07AM EDT71.001.180.901.230.00-12823.91%
XLE250620P000720002024-06-14 1:19PM EDT72.001.880.885.000.00-11,99740.10%
XLE250620P000730002024-07-12 10:08AM EDT73.001.440.001.450.00-110723.24%
XLE250620P000740002024-06-07 2:54PM EDT74.001.891.382.450.00-158427.09%
XLE250620P000750002024-07-15 12:52PM EDT75.001.410.001.91-0.37-20.79%5023,72223.56%
XLE250620P000760002024-07-09 12:30PM EDT76.002.050.001.790.00-29421.99%
XLE250620P000770002024-05-08 12:55PM EDT77.002.152.095.000.00-65833.64%
XLE250620P000780002024-07-12 2:48PM EDT78.002.181.704.050.00-310,05728.93%
XLE250620P000790002024-07-12 11:18AM EDT79.002.440.002.380.00-113521.43%
XLE250620P000800002024-07-12 2:37PM EDT80.002.642.082.530.00-27,40220.95%
XLE250620P000810002024-06-13 2:29PM EDT81.003.652.453.150.00-210822.15%
XLE250620P000820002024-07-15 3:29PM EDT82.002.682.554.85-0.77-22.32%333,20926.81%
XLE250620P000830002024-06-07 3:31PM EDT83.003.903.205.550.00-50086627.83%
XLE250620P000840002024-07-10 1:25PM EDT84.004.203.053.600.00-20047820.23%
XLE250620P000850002024-07-08 2:38PM EDT85.003.452.904.65-0.98-22.12%32,21322.39%
XLE250620P000860002024-07-15 9:40AM EDT86.004.201.505.80-0.20-4.55%11,22924.66%
XLE250620P000870002024-07-15 11:49AM EDT87.004.122.054.50-1.13-21.52%2189919.39%
XLE250620P000880002024-07-15 3:20PM EDT88.004.454.206.70-0.60-11.88%11,06424.63%
XLE250620P000890002024-07-05 11:23AM EDT89.005.154.457.45-0.46-8.20%878525.40%
XLE250620P000900002024-07-11 11:02AM EDT90.006.055.055.600.00-145,89118.60%
XLE250620P000950002024-07-15 12:56PM EDT95.007.455.008.30-2.05-21.58%134,76818.46%
XLE250620P001000002024-06-28 2:57PM EDT100.0011.259.0011.100.00-118816.90%
XLE250620P001050002024-06-04 10:16AM EDT105.0016.7313.4516.150.00-1021.02%
XLE250620P001150002024-04-19 12:39PM EDT115.0021.0018.0023.000.00-100.00%
XLE250620P001200002024-06-17 10:34AM EDT120.0032.5025.5030.500.00-11327.97%
XLE250620P001250002023-08-02 3:01PM EDT125.0039.2032.0037.000.00--136.35%
XLE250620P001350002023-12-19 2:05PM EDT135.0049.9552.5057.500.00--066.97%
XLE250620P001450002024-07-15 9:48AM EDT145.0054.1050.5555.500.00-1039.25%