Italia Markets close in 1 hr

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,03+0,81 (+0,87%)
In data: 10:30AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240719C000450002024-07-11 10:10AM EDT45.0044.6946.7550.450.00-315738.09%
XLE240719C000500002024-06-21 3:52PM EDT50.0039.6941.7045.500.00-30654.49%
XLE240719C000550002024-06-21 2:07PM EDT55.0035.5536.6540.500.00-350572.46%
XLE240719C000600002024-06-21 11:06AM EDT60.0030.1431.6035.600.00-10506.84%
XLE240719C000700002024-07-11 12:18PM EDT70.0019.9522.8524.000.00-1150.00%
XLE240719C000720002024-06-21 2:07PM EDT72.0018.0021.1522.500.00-350245.70%
XLE240719C000730002024-04-10 10:46AM EDT73.0025.7019.0023.700.00-11216.02%
XLE240719C000740002024-03-28 9:34AM EDT74.0021.1920.1025.000.00-11377.73%
XLE240719C000750002024-06-21 2:07PM EDT75.0014.9518.3018.850.00-90050.00%
XLE240719C000760002024-07-15 9:54AM EDT76.0015.2517.2517.750.00-440.00%
XLE240719C000770002024-06-21 2:07PM EDT77.0012.3516.2016.700.00-4500.00%
XLE240719C000780002024-06-21 2:07PM EDT78.0011.8015.3015.800.00-60000.00%
XLE240719C000790002024-06-21 2:07PM EDT79.0011.1014.4014.800.00-4500.00%
XLE240719C000800002024-07-03 10:39AM EDT80.0011.9513.3513.850.00-2290.00%
XLE240719C000810002024-07-05 12:22PM EDT81.009.1812.1512.650.00-1220.00%
XLE240719C000820002024-07-05 12:22PM EDT82.008.2011.2511.750.00-1470.00%
XLE240719C000830002024-07-15 10:00AM EDT83.008.339.6510.750.00-230.00%
XLE240719C000840002024-07-12 11:50AM EDT84.006.329.209.800.00-180.00%
XLE240719C000850002024-07-17 3:31PM EDT85.008.208.458.800.00-31,3120.00%
XLE240719C000860002024-07-17 3:17PM EDT86.007.007.207.750.00-17,0530.00%
XLE240719C000865002024-07-12 3:20PM EDT86.504.256.857.250.00--40.00%
XLE240719C000870002024-07-17 12:07PM EDT87.006.496.406.800.00-61,1440.00%
XLE240719C000875002024-07-11 11:02AM EDT87.503.044.756.250.00-5750.00%
XLE240719C000880002024-07-17 3:56PM EDT88.005.305.205.800.00-175,2370.00%
XLE240719C000885002024-07-17 1:55PM EDT88.504.604.855.200.00-51070.00%
XLE240719C000890002024-07-17 3:35PM EDT89.004.504.354.600.00-1019,0480.00%
XLE240719C000895002024-07-17 3:52PM EDT89.503.713.954.300.00-62830.00%
XLE240719C000900002024-07-18 10:11AM EDT90.003.503.403.60+0.30+9.37%10913,4370.00%
XLE240719C000905002024-07-18 9:30AM EDT90.502.772.953.15+0.02+0.73%58470.00%
XLE240719C000910002024-07-17 4:10PM EDT91.002.302.292.800.00-3978,5980.00%
XLE240719C000915002024-07-18 10:12AM EDT91.502.062.032.25+0.15+7.85%761,3710.00%
XLE240719C000920002024-07-18 10:05AM EDT92.001.711.551.65+0.28+19.58%716,4970.00%
XLE240719C000925002024-07-18 10:09AM EDT92.501.201.141.21+0.16+15.38%661,5810.00%
XLE240719C000930002024-07-18 10:11AM EDT93.000.800.780.85+0.09+12.68%4165,2060.00%
XLE240719C000935002024-07-18 10:15AM EDT93.500.520.490.51+0.06+13.33%3024,8130.00%
XLE240719C000940002024-07-18 10:13AM EDT94.000.300.290.32-0.03-9.09%1355,84710.99%
XLE240719C000945002024-07-18 10:07AM EDT94.500.180.150.18-0.03-14.29%9899613.23%
XLE240719C000950002024-07-18 9:58AM EDT95.000.100.090.11-0.02-16.67%1,01428,65815.53%
XLE240719C000955002024-07-18 9:50AM EDT95.500.070.040.07-0.02-22.22%35245017.58%
XLE240719C000960002024-07-18 9:51AM EDT96.000.050.020.050.00-2,13515,69619.92%
XLE240719C000965002024-07-17 12:05PM EDT96.500.050.010.070.00-2112025.59%
XLE240719C000970002024-07-18 10:11AM EDT97.000.020.020.03-0.02-50.00%211,81324.41%
XLE240719C000980002024-07-17 3:02PM EDT98.000.020.000.060.00-326,39035.16%
XLE240719C000990002024-07-17 11:31AM EDT99.000.030.000.230.00-12,23757.81%
XLE240719C001000002024-07-18 9:30AM EDT100.000.030.000.01+0.02+200.00%211,93335.94%
XLE240719C001010002024-07-16 9:49AM EDT101.000.010.000.220.00-16561.52%
XLE240719C001020002024-07-16 3:51PM EDT102.000.010.000.000.00-240625.00%
XLE240719C001030002024-07-15 10:55AM EDT103.000.010.000.220.00-58358874.22%
XLE240719C001040002024-07-15 10:55AM EDT104.000.010.000.000.00-221325.00%
XLE240719C001050002024-07-17 3:08PM EDT105.000.010.000.020.00-40011,84560.94%
XLE240719C001060002024-07-10 2:28PM EDT106.000.010.000.220.00-96792.38%
XLE240719C001070002024-07-09 10:27AM EDT107.000.010.000.000.00-114150.00%
XLE240719C001080002024-07-03 11:56AM EDT108.000.020.000.220.00-20027103.91%
XLE240719C001100002024-07-08 10:10AM EDT110.000.010.000.010.00-1811,49678.13%
XLE240719C001150002024-06-24 1:33PM EDT115.000.030.000.000.00-1059350.00%
XLE240719C001200002024-06-25 10:07AM EDT120.000.020.000.010.00-210339112.50%
XLE240719C001250002024-06-26 2:26PM EDT125.000.020.000.010.00-290750131.25%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240719P000450002024-03-05 2:24PM EDT45.000.030.000.950.00-5241578.13%
XLE240719P000500002024-02-16 4:32PM EDT50.000.040.000.350.00-22424.22%
XLE240719P000550002024-03-25 1:47PM EDT55.000.010.002.110.00-240244524.81%
XLE240719P000600002024-06-04 12:36PM EDT60.000.070.000.800.00-10364.45%
XLE240719P000650002024-07-12 1:17PM EDT65.000.010.000.010.00-51,149168.75%
XLE240719P000700002024-07-10 3:47PM EDT70.000.010.000.010.00-11,428137.50%
XLE240719P000710002024-06-26 1:33PM EDT71.000.030.000.220.00-1041193.75%
XLE240719P000720002024-06-24 3:37PM EDT72.000.020.000.220.00-40114185.16%
XLE240719P000730002024-07-12 10:34AM EDT73.000.010.000.220.00-35111176.95%
XLE240719P000740002024-07-12 2:08PM EDT74.000.010.000.010.00-56426112.50%
XLE240719P000750002024-07-12 2:34PM EDT75.000.020.000.420.00-15345180.86%
XLE240719P000760002024-07-02 9:51AM EDT76.000.010.000.470.00-31,138175.78%
XLE240719P000770002024-07-01 1:09PM EDT77.000.020.000.220.00-1928144.53%
XLE240719P000780002024-07-16 2:11PM EDT78.000.020.000.420.00-10588154.69%
XLE240719P000790002024-07-16 10:49AM EDT79.000.010.000.000.00-5001,51650.00%
XLE240719P000800002024-07-16 11:08AM EDT80.000.050.000.020.00-464,51385.94%
XLE240719P000810002024-07-15 3:28PM EDT81.000.010.000.100.00-1534899.22%
XLE240719P000820002024-07-16 3:13PM EDT82.000.010.000.020.00-669,30875.00%
XLE240719P000830002024-07-17 9:54AM EDT83.000.010.000.000.00-42,50850.00%
XLE240719P000840002024-07-18 9:54AM EDT84.000.010.010.470.00-275,260106.45%
XLE240719P000845002024-07-17 3:52PM EDT84.500.020.010.230.00-414787.50%
XLE240719P000850002024-07-17 3:57PM EDT85.000.020.010.030.00-245,98561.72%
XLE240719P000855002024-07-17 10:32AM EDT85.500.010.010.060.00-217664.06%
XLE240719P000860002024-07-17 4:10PM EDT86.000.020.010.040.00-5910,85857.81%
XLE240719P000865002024-07-17 10:04AM EDT86.500.010.010.060.00-135857.03%
XLE240719P000870002024-07-17 12:47PM EDT87.000.020.000.030.00-1610,10952.34%
XLE240719P000875002024-07-17 1:17PM EDT87.500.030.010.070.00-962651.56%
XLE240719P000880002024-07-17 3:55PM EDT88.000.030.010.020.00-6111,12142.97%
XLE240719P000885002024-07-17 3:31PM EDT88.500.030.010.070.00-352,37449.61%
XLE240719P000890002024-07-17 3:47PM EDT89.000.030.020.040.00-57223,72341.41%
XLE240719P000895002024-07-17 3:52PM EDT89.500.070.010.080.00-931,12343.36%
XLE240719P000900002024-07-18 10:12AM EDT90.000.040.030.04-0.02-33.33%4426,59234.38%
XLE240719P000905002024-07-18 9:36AM EDT90.500.050.030.05-0.02-28.57%101,84632.03%
XLE240719P000910002024-07-18 9:36AM EDT91.000.080.040.06-0.04-33.33%104,69629.69%
XLE240719P000915002024-07-18 10:02AM EDT91.500.050.050.08-0.11-68.75%2279427.54%
XLE240719P000920002024-07-18 10:11AM EDT92.000.110.090.12-0.11-50.00%2194,85426.37%
XLE240719P000925002024-07-18 9:53AM EDT92.500.170.150.20-0.14-45.16%531726.17%
XLE240719P000930002024-07-18 10:10AM EDT93.000.320.290.30-0.12-27.27%472,31425.29%
XLE240719P000935002024-07-18 10:03AM EDT93.500.400.510.54-0.29-42.03%413428.03%
XLE240719P000940002024-07-18 10:11AM EDT94.000.820.820.84-0.31-27.43%405530.76%
XLE240719P000945002024-07-17 10:44AM EDT94.501.681.141.230.00-18835.11%
XLE240719P000950002024-07-17 9:44AM EDT95.001.831.581.670.00-262240.09%
XLE240719P000955002024-07-15 11:02AM EDT95.503.752.032.190.00-1147.46%
XLE240719P000960002024-07-12 2:42PM EDT96.005.652.222.750.00-252656.06%
XLE240719P000970002024-07-16 2:58PM EDT97.004.853.304.200.00-35033467.68%
XLE240719P000980002024-07-16 2:58PM EDT98.005.854.304.900.00-45091871.48%
XLE240719P000990002024-07-09 3:01PM EDT99.009.905.355.900.00-570082.52%
XLE240719P001000002024-07-16 2:58PM EDT100.007.706.306.850.00-10012789.16%
XLE240719P001050002024-05-30 9:42AM EDT105.0014.2411.5016.000.00-20236.23%
XLE240719P001100002024-04-15 9:32AM EDT110.0013.520.000.000.00-500.00%
XLE240719P001150002024-04-22 9:32AM EDT115.0020.5422.5022.900.00--0271.48%