Italia markets open in 4 hours 6 minutes

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,04-0,66 (-0,74%)
Alla chiusura: 04:00PM EDT
87,89 -0,15 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE251219C000400002024-06-10 1:35PM EDT40.0050.9945.5050.500.00-2156.01%
XLE251219C000450002024-03-15 3:31PM EDT45.0046.8049.0054.000.00-12779.76%
XLE251219C000500002024-06-12 2:06PM EDT50.0039.5536.0041.000.00-326845.54%
XLE251219C000550002024-04-18 12:43PM EDT55.0040.8938.5043.000.00-448659.51%
XLE251219C000600002024-06-13 11:04AM EDT60.0029.6227.0032.000.00-39538.36%
XLE251219C000650002024-06-14 10:12AM EDT65.0025.1024.1528.00-2.49-9.03%24436.43%
XLE251219C000660002024-01-30 4:03PM EDT66.0022.4521.0026.000.00-929131.82%
XLE251219C000670002024-02-29 1:16PM EDT67.0022.9628.0033.000.00-43556.19%
XLE251219C000680002024-03-06 10:45AM EDT68.0022.6731.6032.850.00-109155.41%
XLE251219C000690002024-03-06 4:55PM EDT69.0021.5630.0035.000.00-12512557.73%
XLE251219C000700002023-11-24 10:30AM EDT70.0018.3018.0021.300.00-23625.32%
XLE251219C000710002024-03-15 12:14PM EDT71.0024.4527.0031.500.00-1151651.19%
XLE251219C000720002023-11-01 9:51AM EDT72.0021.750.000.000.00-140.00%
XLE251219C000730002024-01-16 11:53AM EDT73.0016.0717.5018.500.00-25723.08%
XLE251219C000740002024-03-20 2:59PM EDT74.0023.4723.5028.500.00-11516553.25%
XLE251219C000750002024-03-19 9:38AM EDT75.0022.0022.0026.550.00-549449.21%
XLE251219C000760002024-04-01 9:30AM EDT76.0023.800.000.000.00-1151240.00%
XLE251219C000770002023-07-12 10:23AM EDT77.0017.7521.2022.050.00-215839.81%
XLE251219C000780002023-10-04 11:51AM EDT78.0018.8017.8018.500.00-112231.83%
XLE251219C000790002024-04-02 12:32PM EDT79.0022.5817.5022.500.00-23043.56%
XLE251219C000800002024-06-04 11:34AM EDT80.0016.2413.4017.000.00-13330.72%
XLE251219C000810002024-03-13 11:37AM EDT81.0016.6023.3524.050.00-115349.87%
XLE251219C000820002024-04-03 9:47AM EDT82.0021.1517.0017.800.00-14535.26%
XLE251219C000830002024-02-05 3:41PM EDT83.0010.6013.5513.850.00-13126.71%
XLE251219C000840002024-02-14 3:27PM EDT84.0010.5513.5017.250.00-15536.21%
XLE251219C000850002024-06-14 10:49AM EDT85.0011.4010.4513.30-0.90-7.32%397227.75%
XLE251219C000860002024-03-22 10:49AM EDT86.0015.4515.5020.500.00-106146.23%
XLE251219C000870002024-06-14 2:27PM EDT87.0010.699.4512.10-0.51-4.55%841227.09%
XLE251219C000880002024-03-19 10:13AM EDT88.0014.0514.3018.000.00-248542.13%
XLE251219C000890002024-06-07 10:27AM EDT89.0011.738.4511.450.00-12627.60%
XLE251219C000900002024-06-14 2:26PM EDT90.009.157.0010.75-2.20-19.38%1075326.94%
XLE251219C000950002024-06-10 11:34AM EDT95.008.945.857.750.00-119324.34%
XLE251219C001000002024-06-13 3:55PM EDT100.005.755.005.800.00-940523.40%
XLE251219C001050002024-06-04 2:23PM EDT105.004.902.766.500.00-227128.31%
XLE251219C001100002024-06-06 11:21AM EDT110.003.682.485.500.00-116828.66%
XLE251219C001150002024-06-05 12:41PM EDT115.002.711.962.700.00-816523.28%
XLE251219C001200002024-06-14 3:34PM EDT120.001.510.482.25-0.31-17.03%326023.90%
XLE251219C001250002024-06-13 11:29AM EDT125.001.220.825.000.00-213834.41%
XLE251219C001300002024-06-03 3:56PM EDT130.001.110.755.000.00-422936.43%
XLE251219C001350002024-05-13 11:35AM EDT135.001.260.000.900.00-1123.17%
XLE251219C001400002024-06-10 1:47PM EDT140.000.420.190.75-0.20-32.26%12423.65%
XLE251219C001450002024-05-29 12:21PM EDT145.000.510.020.640.00-442824.17%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE251219P000400002024-06-12 3:30PM EDT40.000.250.001.800.00-29251.12%
XLE251219P000450002024-05-29 12:13PM EDT45.000.460.130.700.00-221535.25%
XLE251219P000500002024-06-13 9:52AM EDT50.000.520.400.920.00-21,78932.48%
XLE251219P000550002024-05-10 3:45PM EDT55.000.830.511.000.00-9264,03728.50%
XLE251219P000600002024-06-10 1:42PM EDT60.001.111.031.890.00-23,69329.25%
XLE251219P000650002024-05-31 1:58PM EDT65.001.601.414.600.00-1252,27835.21%
XLE251219P000660002024-05-31 1:58PM EDT66.001.711.755.000.00-1124535.48%
XLE251219P000670002024-05-31 1:58PM EDT67.001.830.695.000.00-1723334.36%
XLE251219P000680002024-05-31 1:58PM EDT68.001.952.045.000.00-2934033.26%
XLE251219P000690002024-05-31 1:58PM EDT69.002.090.002.650.00-525524.12%
XLE251219P000700002024-05-24 2:25PM EDT70.002.502.385.000.00-19,01831.08%
XLE251219P000710002024-01-18 2:05PM EDT71.006.403.206.500.00-411934.58%
XLE251219P000720002024-03-21 12:16PM EDT72.003.050.505.500.00-1201,74330.45%
XLE251219P000730002024-03-28 2:27PM EDT73.002.980.505.000.00-111227.87%
XLE251219P000740002024-04-08 2:14PM EDT74.002.861.215.050.00-15826.96%
XLE251219P000750002024-06-03 12:57PM EDT75.003.501.503.900.00-63,10822.53%
XLE251219P000760002024-05-21 10:45AM EDT76.003.053.506.500.00-105628.91%
XLE251219P000770002024-05-28 2:40PM EDT77.003.732.007.000.00-16129.14%
XLE251219P000780002024-05-07 1:57PM EDT78.003.733.904.700.00-12921.80%
XLE251219P000790002024-05-30 11:01AM EDT79.004.303.755.250.00-17722.24%
XLE251219P000800002024-06-14 2:28PM EDT80.005.254.106.70+0.50+10.53%180424.95%
XLE251219P000810002024-06-06 10:41AM EDT81.005.254.408.000.00-14327.11%
XLE251219P000820002024-04-19 1:22PM EDT82.005.050.000.000.00-14,2151.56%
XLE251219P000830002024-04-29 10:02AM EDT83.004.855.555.700.00-123919.07%
XLE251219P000840002024-06-07 3:43PM EDT84.005.915.457.150.00-12521.49%
XLE251219P000850002024-06-06 3:21PM EDT85.006.405.907.450.00-101,03321.03%
XLE251219P000860002024-04-29 10:02AM EDT86.005.656.556.750.00-11418.17%
XLE251219P000870002024-05-30 2:15PM EDT87.007.056.658.350.00-108120.73%
XLE251219P000880002024-05-22 2:22PM EDT88.007.006.958.650.00-211620.16%
XLE251219P000890002024-04-03 11:33AM EDT89.006.457.707.900.00-15317.13%
XLE251219P000900002024-06-03 3:43PM EDT90.008.388.1010.050.00-524820.78%
XLE251219P000950002024-04-01 3:37PM EDT95.009.208.0013.000.00-1036920.37%
XLE251219P001000002023-09-05 9:49AM EDT100.0016.3017.4520.000.00-10028.78%
XLE251219P001050002023-11-06 11:35AM EDT105.0021.4522.4527.000.00-2036.80%
XLE251219P001100002024-05-28 11:40AM EDT110.0019.2520.5025.500.00-25423.45%
XLE251219P001150002023-10-27 1:28PM EDT115.0031.6728.0033.000.00-1032.68%
XLE251219P001200002023-11-15 3:31PM EDT120.0035.2534.0039.000.00--837.67%