Italia Markets closed

The Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,37-1,02 (-1,09%)
Alla chiusura: 04:00PM EDT
92,30 -0,07 (-0,08%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:85.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240802C000850002024-07-17 11:07AM EDT2024-08-028.385.159.900.00-1278.61%
XLE240816C000850002024-07-19 12:27PM EDT2024-08-168.506.009.45-0.99-10.43%31,85450.17%
XLE240823C000850002024-07-11 3:39PM EDT2024-08-236.356.1510.100.00-11351.83%
XLE240830C000850002024-07-17 12:21PM EDT2024-08-309.086.0010.500.00--1051.10%
XLE240920C000850002024-07-19 2:43PM EDT2024-09-208.807.6011.00-0.86-8.90%1511,09145.52%
XLE240930C000850002024-07-16 11:54AM EDT2024-09-309.358.259.70+0.90+10.65%4937632.95%
XLE241115C000850002024-07-19 3:39PM EDT2024-11-159.558.0010.70-0.86-8.26%2087931.46%
XLE241220C000850002024-07-18 1:10PM EDT2024-12-2011.839.9511.150.00-134,56729.83%
XLE241231C000850002024-07-19 9:30AM EDT2024-12-3111.189.7511.20-0.85-7.07%118729.05%
XLE250117C000850002024-07-18 11:19AM EDT2025-01-1712.0010.1011.150.00-42,61127.44%
XLE250321C000850002024-07-17 3:01PM EDT2025-03-2112.1210.0013.40-0.08-0.66%111732.01%
XLE250331C000850002024-07-17 10:13AM EDT2025-03-3112.5610.6012.800.00-101629.22%
XLE250620C000850002024-07-15 1:33PM EDT2025-06-2012.4510.0013.700.00-139728.27%
XLE250630C000850002024-07-15 1:49PM EDT2025-06-3012.4010.7013.850.00-1128.32%
XLE251219C000850002024-07-05 2:52PM EDT2025-12-1913.0012.3015.800.00-197028.00%
XLE260116C000850002024-07-18 12:09PM EDT2026-01-1616.2413.6517.000.00-138730.18%
XLE260618C000850002024-04-02 10:51AM EDT2026-06-1820.1017.6520.150.00-1333.38%
XLE261218C000850002024-07-17 1:27PM EDT2026-12-1817.5014.5019.500.00-12128.48%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240726P000850002024-07-19 10:51AM EDT2024-07-260.040.000.09+0.02+100.00%1020236.23%
XLE240802P000850002024-07-18 2:29PM EDT2024-08-020.050.000.590.00-14241.90%
XLE240809P000850002024-07-19 12:45PM EDT2024-08-090.100.010.330.00-29628.52%
XLE240816P000850002024-07-19 2:45PM EDT2024-08-160.190.100.27+0.05+35.71%1912,59123.39%
XLE240823P000850002024-07-18 3:52PM EDT2024-08-230.280.000.590.00-13426.49%
XLE240830P000850002024-07-17 9:32AM EDT2024-08-300.300.000.770.00-27126.59%
XLE240920P000850002024-07-19 12:46PM EDT2024-09-200.490.280.65+0.11+28.95%421,18020.42%
XLE240930P000850002024-07-19 1:16PM EDT2024-09-300.680.461.54+0.07+11.48%1421626.87%
XLE241018P000850002024-07-18 3:41PM EDT2024-10-180.940.002.53+0.08+9.30%28530.84%
XLE241115P000850002024-07-19 12:40PM EDT2024-11-151.381.211.61+0.22+18.97%133,29921.49%
XLE241220P000850002024-07-19 3:23PM EDT2024-12-201.811.252.01+0.32+21.48%44,53321.03%
XLE241231P000850002024-07-18 10:24AM EDT2024-12-311.701.912.580.00-310,01923.15%
XLE250117P000850002024-07-18 12:03PM EDT2025-01-171.751.313.400.00-17,46725.77%
XLE250321P000850002024-07-18 3:20PM EDT2025-03-212.501.622.970.00-313,13020.55%
XLE250331P000850002024-07-15 9:36AM EDT2025-03-312.752.633.25-0.39-12.42%103321.20%
XLE250620P000850002024-07-17 10:02AM EDT2025-06-203.152.694.600.00-42,21022.85%
XLE250919P000850002024-07-19 11:01AM EDT2025-09-194.202.507.00+0.20+5.00%121626.95%
XLE251219P000850002024-07-18 9:42AM EDT2025-12-195.002.506.300.00-11,03322.72%
XLE260116P000850002024-07-18 2:16PM EDT2026-01-165.104.906.100.00-126321.64%
XLE260618P000850002024-07-05 1:07PM EDT2026-06-187.004.009.000.00-1,0011,00325.35%
XLE261218P000850002024-07-18 2:52PM EDT2026-12-187.256.0010.000.00-11524.48%