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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE260116C000400002024-06-13 2:22PM EDT40.0049.0147.0052.000.00-1154.18%
XLE260116C000450002024-04-11 12:39PM EDT45.0052.3046.5051.500.00-110858.92%
XLE260116C000500002024-06-14 3:41PM EDT50.0038.8737.5042.500.00-213844.37%
XLE260116C000550002024-04-05 12:09PM EDT55.0044.3536.0041.000.00-401653.68%
XLE260116C000600002024-06-13 10:29AM EDT60.0030.0028.9533.500.00-10013037.71%
XLE260116C000650002024-06-18 10:50AM EDT65.0026.8025.5028.350.00-263731.92%
XLE260116C000700002024-06-04 2:01PM EDT70.0023.4021.7025.500.00-214233.86%
XLE260116C000750002024-06-21 3:39PM EDT75.0019.5518.1021.80+0.05+0.26%15432.14%
XLE260116C000790002024-04-04 10:58AM EDT79.0023.9717.5022.500.00-596739.70%
XLE260116C000800002024-06-20 9:35AM EDT80.0015.8513.5016.750.00-134126.53%
XLE260116C000810002024-04-04 10:58AM EDT81.0023.7316.0021.000.00-598838.43%
XLE260116C000820002024-05-01 3:28PM EDT82.0018.1315.5020.500.00-15338.40%
XLE260116C000830002024-05-23 3:27PM EDT83.0015.8611.5016.500.00-27829.90%
XLE260116C000840002024-05-16 9:35AM EDT84.0016.9411.2514.050.00-15725.26%
XLE260116C000850002024-06-20 2:34PM EDT85.0013.6011.6014.050.00-238926.47%
XLE260116C000860002024-06-18 10:50AM EDT86.0012.5010.0015.000.00-14629.82%
XLE260116C000870002024-06-20 2:22PM EDT87.0012.4011.0512.950.00-1001,57426.17%
XLE260116C000880002024-06-14 10:11AM EDT88.0010.349.0013.500.00-118828.49%
XLE260116C000890002024-06-06 12:13PM EDT89.0011.549.6013.000.00-27028.36%
XLE260116C000900002024-06-21 3:29PM EDT90.0010.5010.0011.45+0.50+5.00%435725.84%
XLE260116C000910002024-06-20 9:53AM EDT91.009.988.6510.150.00-23323.88%
XLE260116C000920002024-06-21 9:30AM EDT92.0010.008.0510.60+0.20+2.04%811825.81%
XLE260116C000930002024-06-12 3:57PM EDT93.009.057.759.500.00-16224.25%
XLE260116C000940002024-06-14 3:59PM EDT94.007.756.009.100.00-223524.23%
XLE260116C000950002024-06-13 10:04AM EDT95.008.706.908.65+1.10+14.47%346324.05%
XLE260116C000960002024-06-14 11:06AM EDT96.006.915.008.250.00-11423.97%
XLE260116C000970002024-06-14 3:34PM EDT97.006.635.009.500.00-43445227.54%
XLE260116C000980002024-05-07 10:39AM EDT98.009.756.408.600.00-303326.29%
XLE260116C000990002024-05-23 3:59PM EDT99.007.884.009.000.00-267627.92%
XLE260116C001000002024-06-20 1:00PM EDT100.006.655.756.850.00-11,82423.78%
XLE260116C001010002024-05-28 3:49PM EDT101.007.703.508.500.00-165428.21%
XLE260116C001020002024-05-09 10:24AM EDT102.008.205.156.700.00-164524.79%
XLE260116C001030002024-05-16 9:43AM EDT103.007.503.207.500.00-15927.27%
XLE260116C001050002024-06-18 9:46AM EDT105.004.763.257.500.00-11,24528.54%
XLE260116C001100002024-06-20 12:44PM EDT110.003.753.054.700.00-326824.70%
XLE260116C001150002024-06-18 9:58AM EDT115.002.602.245.000.00-223027.99%
XLE260116C001200002024-06-20 12:41PM EDT120.002.031.534.550.00-77229.12%
XLE260116C001250002024-06-14 2:35PM EDT125.001.251.355.000.00-1011032.47%
XLE260116C001300002024-06-14 11:32AM EDT130.000.900.012.300.00-12,11926.25%
XLE260116C001350002024-06-03 10:07AM EDT135.000.990.002.630.00-3920129.10%
XLE260116C001400002024-06-10 9:52AM EDT140.000.620.005.000.00-1838.10%
XLE260116C001450002024-06-10 1:59PM EDT145.000.490.015.000.00-674,05539.77%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE260116P000400002024-06-21 2:58PM EDT40.000.270.000.56-0.06-18.18%246338.62%
XLE260116P000450002024-06-05 3:05PM EDT45.000.480.000.670.00-21334.91%
XLE260116P000500002024-06-20 10:28AM EDT50.000.600.430.650.00-123330.08%
XLE260116P000550002024-06-10 1:49PM EDT55.000.850.622.620.00-25738.12%
XLE260116P000600002024-06-05 10:45AM EDT60.001.431.032.100.00-74,07230.57%
XLE260116P000650002024-06-07 1:11PM EDT65.001.841.585.000.00-57,78436.92%
XLE260116P000700002024-06-21 10:37AM EDT70.002.592.322.970.00-913,58124.89%
XLE260116P000750002024-06-17 1:14PM EDT75.003.991.004.250.00-1014,11224.27%
XLE260116P000790002024-05-30 10:51AM EDT79.004.652.505.500.00-628723.74%
XLE260116P000800002024-06-21 1:04PM EDT80.004.904.005.45-0.17-3.35%2,5003,77322.59%
XLE260116P000810002024-05-30 10:51AM EDT81.005.203.006.550.00-37724.34%
XLE260116P000820002024-06-17 12:40PM EDT82.006.103.258.000.00-28626.83%
XLE260116P000830002024-06-17 10:38AM EDT83.006.533.508.500.00-212926.91%
XLE260116P000840002024-04-11 3:00PM EDT84.005.254.307.600.00-15423.62%
XLE260116P000850002024-06-20 2:36PM EDT85.006.505.357.150.00-225621.44%
XLE260116P000860002024-06-14 1:19PM EDT86.007.754.509.500.00-6423825.78%
XLE260116P000870002024-06-14 10:26AM EDT87.008.366.3010.000.00-11,46425.74%
XLE260116P000880002024-04-22 11:44AM EDT88.007.100.000.000.00-500.39%
XLE260116P000890002024-06-14 1:09PM EDT89.009.026.509.950.00-305523.18%
XLE260116P000900002024-06-20 12:09PM EDT90.008.737.609.400.00-515320.70%
XLE260116P000910002024-06-14 9:52AM EDT91.0010.007.809.850.00-13520.45%
XLE260116P000920002024-06-14 3:59PM EDT92.0010.608.2510.350.00-97420.27%
XLE260116P000930002024-05-30 1:26PM EDT93.009.848.0010.850.00-818320.05%
XLE260116P000940002024-04-30 3:29PM EDT94.009.508.0012.500.00-1122.36%
XLE260116P000950002024-05-28 2:08PM EDT95.0010.369.9511.900.00-818619.62%
XLE260116P000960002024-05-28 3:38PM EDT96.0010.6310.4014.500.00-584224.00%
XLE260116P000970002024-05-29 12:54PM EDT97.0012.1010.0015.000.00-11223.66%
XLE260116P000980002024-05-07 1:00PM EDT98.0011.3010.6514.100.00-262820.11%
XLE260116P000990002024-05-29 10:32AM EDT99.0013.1011.5516.000.00-173522.88%
XLE260116P001000002024-05-15 2:00PM EDT100.0012.1914.6518.000.00-137325.86%
XLE260116P001010002023-10-20 11:09AM EDT101.0017.5517.0022.000.00-113633.29%
XLE260116P001020002024-05-07 10:59AM EDT102.0013.6513.0017.500.00-272121.45%
XLE260116P001050002024-04-30 1:01PM EDT105.0015.3014.5019.000.00-1319.60%
XLE260116P001150002023-12-13 3:22PM EDT115.0034.0030.0035.000.00-1039.44%
XLE260116P001200002023-11-10 12:57PM EDT120.0037.2336.0041.000.00-2144.25%