Italia markets close in 14 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,35-0,07 (-0,09%)
Al 11:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220520C000300002022-01-21 12:40PM EDT30.0033.0036.6540.450.00-210.00%
XLE220520C000400002022-04-05 10:09AM EDT40.0037.3541.0042.100.00-11696.09%
XLE220520C000450002022-04-29 3:40PM EDT45.0030.3036.5536.750.00-11635.94%
XLE220520C000460002021-12-16 11:28AM EDT46.0010.7117.9520.050.00--10.00%
XLE220520C000470002022-03-18 3:37PM EDT47.0026.8730.9534.550.00-210553.91%
XLE220520C000480002022-03-18 3:54PM EDT48.0025.8030.5532.750.00-55500.00%
XLE220520C000490002022-03-18 3:37PM EDT49.0024.8728.5033.250.00-210706.25%
XLE220520C000500002022-05-06 3:32PM EDT50.0031.9531.5531.800.00-33544.92%
XLE220520C000510002022-05-16 3:17PM EDT51.0032.2530.6531.050.00-44575.00%
XLE220520C000520002022-04-12 11:35AM EDT52.0027.5423.7528.000.00-120.00%
XLE220520C000530002022-03-18 3:48PM EDT53.0020.9524.5029.150.00-3920598.05%
XLE220520C000540002022-04-28 1:52PM EDT54.0022.7027.5528.000.00-15497.66%
XLE220520C000550002022-05-18 11:04AM EDT55.0028.0026.6027.200.00-241,300507.81%
XLE220520C000560002022-05-12 10:13AM EDT56.0020.4525.5525.750.00-640428.52%
XLE220520C000570002022-05-17 3:47PM EDT57.0026.5524.6025.250.00-9252474.61%
XLE220520C000580002022-05-06 2:05PM EDT58.0023.7523.6023.950.00-68425.00%
XLE220520C000590002022-04-29 3:17PM EDT59.0016.1222.5522.950.00-411401.95%
XLE220520C000600002022-05-19 3:46PM EDT60.0021.8121.6521.950.00-62,077395.31%
XLE220520C000610002022-05-19 3:10PM EDT61.0021.4020.6020.900.00-11,301367.58%
XLE220520C000620002022-05-20 10:24AM EDT62.0020.4519.5519.85+1.90+10.24%1727340.63%
XLE220520C000630002022-05-20 10:06AM EDT63.0020.0218.5518.90+0.92+4.82%41,200329.30%
XLE220520C000640002022-05-18 3:57PM EDT64.0017.5517.7517.950.00-2386335.55%
XLE220520C000650002022-05-20 10:19AM EDT65.0017.5116.6517.00+2.21+14.44%702,645314.45%
XLE220520C000660002022-05-20 9:30AM EDT66.0016.2515.6515.85+1.10+7.26%7425285.16%
XLE220520C000670002022-05-20 9:30AM EDT67.0015.2514.5515.20+0.45+3.04%75,060288.87%
XLE220520C000680002022-05-19 2:35PM EDT68.0014.0813.5514.150.00-1790268.36%
XLE220520C000690002022-05-20 10:35AM EDT69.0013.7112.6513.05+1.46+11.92%10554251.95%
XLE220520C000700002022-05-20 10:01AM EDT70.0013.3011.6512.05+1.90+16.67%75,804235.35%
XLE220520C000710002022-05-20 10:12AM EDT71.0011.6210.8011.10+2.12+22.32%2500231.25%
XLE220520C000715002022-05-13 9:59AM EDT71.508.4210.0510.300.00-156186.72%
XLE220520C000720002022-05-20 10:50AM EDT72.0010.229.559.75+0.29+2.92%142,494175.39%
XLE220520C000725002022-05-18 10:36AM EDT72.5010.819.059.300.00-176171.48%
XLE220520C000730002022-05-20 9:55AM EDT73.0010.108.558.75+1.50+17.44%5896160.16%
XLE220520C000735002022-05-18 12:12PM EDT73.508.308.158.350.00-182165.63%
XLE220520C000740002022-05-20 10:20AM EDT74.008.497.657.90-0.07-0.82%104,559160.74%
XLE220520C000745002022-05-19 3:45PM EDT74.507.507.107.300.00-221,162143.75%
XLE220520C000750002022-05-20 10:43AM EDT75.007.426.656.85+0.96+14.86%2812,879141.60%
XLE220520C000755002022-05-20 9:34AM EDT75.506.856.106.35+2.10+44.21%17232130.86%
XLE220520C000760002022-05-20 10:31AM EDT76.006.625.655.95+1.10+19.93%422,391130.47%
XLE220520C000765002022-05-20 10:03AM EDT76.506.425.155.40+1.52+31.02%55,295119.53%
XLE220520C000770002022-05-20 10:39AM EDT77.005.504.604.75+1.05+23.60%634,675101.17%
XLE220520C000775002022-05-20 10:36AM EDT77.505.114.104.20+0.36+7.58%784490.63%
XLE220520C000780002022-05-20 10:58AM EDT78.003.953.553.75+0.45+12.86%426,79982.42%
XLE220520C000785002022-05-20 10:31AM EDT78.504.253.103.25+0.95+28.79%2794676.37%
XLE220520C000790002022-05-20 10:58AM EDT79.002.802.602.81-0.72-20.45%262,76570.12%
XLE220520C000795002022-05-20 10:58AM EDT79.502.412.152.83+0.06+2.55%405,97181.64%
XLE220520C000800002022-05-20 10:59AM EDT80.001.811.661.92+0.03+1.69%45831,60357.52%
XLE220520C000805002022-05-20 10:25AM EDT80.502.191.281.97+0.40+22.35%3071968.07%
XLE220520C000810002022-05-20 10:59AM EDT81.000.940.880.94-0.36-27.69%2375,45344.34%
XLE220520C000815002022-05-20 10:55AM EDT81.500.700.530.62-0.10-12.50%9293240.72%
XLE220520C000820002022-05-20 10:57AM EDT82.000.350.320.37-0.21-37.50%3548,24037.70%
XLE220520C000825002022-05-20 10:58AM EDT82.500.170.130.18-0.18-51.43%2241,41434.08%
XLE220520C000830002022-05-20 10:57AM EDT83.000.070.050.09-0.16-69.57%1,3163,48133.40%
XLE220520C000840002022-05-20 10:57AM EDT84.000.010.030.02-0.10-90.91%2,1624,29333.59%
XLE220520C000850002022-05-20 10:52AM EDT85.000.040.000.01+0.01+33.33%33312,44839.06%
XLE220520C000860002022-05-20 10:55AM EDT86.000.010.000.01-0.01-50.00%642,18248.44%
XLE220520C000870002022-05-20 10:52AM EDT87.000.010.000.01-0.01-50.00%708,37751.56%
XLE220520C000880002022-05-20 9:57AM EDT88.000.010.000.010.00-106,68459.38%
XLE220520C000890002022-05-19 3:02PM EDT89.000.010.000.010.00-44,48465.63%
XLE220520C000900002022-05-20 10:21AM EDT90.000.010.000.010.00-82,97975.00%
XLE220520C000950002022-05-17 9:36AM EDT95.000.010.000.010.00-151,202109.38%
XLE220520C001000002022-05-16 3:35PM EDT100.000.010.000.010.00-91,864140.63%
XLE220520C001050002022-05-16 2:59PM EDT105.000.010.000.020.00-10338181.25%
XLE220520C001100002022-05-20 9:53AM EDT110.000.010.000.03-0.01-50.00%1100218.75%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220520P000300002022-04-14 9:30AM EDT30.000.010.000.050.00-2070725.00%
XLE220520P000350002022-03-18 3:29PM EDT35.000.010.000.040.00-1042606.25%
XLE220520P000400002022-05-10 9:30AM EDT40.000.010.000.030.00-11207500.00%
XLE220520P000450002022-04-26 9:58AM EDT45.000.010.000.010.00-111,191375.00%
XLE220520P000460002022-05-12 3:27PM EDT46.000.020.000.030.00-149406.25%
XLE220520P000470002022-05-06 10:06AM EDT47.000.020.000.030.00-121393.75%
XLE220520P000480002022-05-12 3:26PM EDT48.000.020.000.030.00-2173381.25%
XLE220520P000490002022-05-06 3:58PM EDT49.000.020.000.030.00-26,809365.63%
XLE220520P000500002022-05-13 11:48AM EDT50.000.010.000.030.00-13,111350.00%
XLE220520P000510002022-05-06 3:58PM EDT51.000.020.000.030.00-251,517337.50%
XLE220520P000520002022-04-25 1:38PM EDT52.000.070.000.030.00-24,091325.00%
XLE220520P000530002022-05-12 2:46PM EDT53.000.010.000.030.00-110,836312.50%
XLE220520P000540002022-05-18 11:49AM EDT54.000.010.000.030.00-11,093300.00%
XLE220520P000550002022-05-19 3:22PM EDT55.000.010.000.030.00-1025,752287.50%
XLE220520P000560002022-05-13 1:27PM EDT56.000.020.000.030.00-118,976275.00%
XLE220520P000570002022-05-12 10:24AM EDT57.000.050.000.020.00-2014,943253.13%
XLE220520P000580002022-05-17 12:46PM EDT58.000.030.000.020.00-53630243.75%
XLE220520P000590002022-05-13 3:27PM EDT59.000.010.000.010.00-12,801212.50%
XLE220520P000600002022-05-17 3:32PM EDT60.000.010.000.010.00-32,425206.25%
XLE220520P000610002022-05-16 12:41PM EDT61.000.020.000.020.00-2982209.38%
XLE220520P000620002022-05-19 1:48PM EDT62.000.010.000.010.00-19,676187.50%
XLE220520P000630002022-05-20 10:13AM EDT63.000.010.000.030.00-51,184196.88%
XLE220520P000640002022-05-20 10:41AM EDT64.000.010.000.010.00-1616162.50%
XLE220520P000650002022-05-18 2:10PM EDT65.000.010.000.010.00-39,943156.25%
XLE220520P000660002022-05-19 11:46AM EDT66.000.010.000.010.00-12,780143.75%
XLE220520P000670002022-05-19 1:17PM EDT67.000.010.000.010.00-93,998137.50%
XLE220520P000680002022-05-18 3:33PM EDT68.000.020.000.010.00-517,997125.00%
XLE220520P000690002022-05-19 11:51AM EDT69.000.020.000.010.00-11,721118.75%
XLE220520P000700002022-05-20 10:09AM EDT70.000.010.000.010.00-735,962106.25%
XLE220520P000710002022-05-20 10:31AM EDT71.000.010.000.020.00-15,836106.25%
XLE220520P000715002022-05-18 11:22AM EDT71.500.020.000.020.00-35,721101.56%
XLE220520P000720002022-05-20 11:01AM EDT72.000.010.000.010.00-17,46287.50%
XLE220520P000725002022-05-19 1:05PM EDT72.500.020.000.020.00-61,63690.63%
XLE220520P000730002022-05-20 9:30AM EDT73.000.010.000.010.00-417,93481.25%
XLE220520P000735002022-05-20 10:45AM EDT73.500.010.000.02-0.02-66.67%126581.25%
XLE220520P000740002022-05-19 12:16PM EDT74.000.010.000.020.00-187,40676.56%
XLE220520P000745002022-05-20 9:55AM EDT74.500.010.000.010.00-6060865.63%
XLE220520P000750002022-05-20 11:01AM EDT75.000.010.000.01-0.03-75.00%2021,67462.50%
XLE220520P000755002022-05-19 11:08AM EDT75.500.060.000.010.00-891,46856.25%
XLE220520P000760002022-05-20 10:20AM EDT76.000.010.000.02-0.02-66.67%519,22357.81%
XLE220520P000765002022-05-20 10:17AM EDT76.500.010.000.01-0.02-66.67%161,69453.13%
XLE220520P000770002022-05-20 10:44AM EDT77.000.010.000.01-0.02-66.67%818,54648.44%
XLE220520P000775002022-05-20 9:31AM EDT77.500.010.000.02-0.04-80.00%83,31947.66%
XLE220520P000780002022-05-20 10:39AM EDT78.000.010.010.02-0.06-85.71%62816,97842.19%
XLE220520P000785002022-05-20 10:45AM EDT78.500.020.010.03-0.08-80.00%1301,24339.84%
XLE220520P000790002022-05-20 10:36AM EDT79.000.020.020.03-0.12-85.71%1216,73833.99%
XLE220520P000795002022-05-20 10:52AM EDT79.500.050.040.05-0.17-77.27%13991331.64%
XLE220520P000800002022-05-20 10:52AM EDT80.000.080.070.08-0.14-63.64%1,02718,98328.52%
XLE220520P000805002022-05-20 10:49AM EDT80.500.100.120.14-0.32-76.19%2161,43126.07%
XLE220520P000810002022-05-20 10:59AM EDT81.000.250.200.24-0.38-60.32%7184,98723.05%
XLE220520P000815002022-05-20 10:57AM EDT81.500.350.320.42-0.52-59.77%1751,56520.02%
XLE220520P000820002022-05-20 10:58AM EDT82.000.560.610.67-0.37-39.78%1,5533,40511.33%
XLE220520P000825002022-05-20 10:55AM EDT82.500.790.800.99-0.50-38.76%5617130.00%
XLE220520P000830002022-05-20 10:58AM EDT83.001.361.241.48-0.44-24.44%2581,3790.00%
XLE220520P000840002022-05-20 10:58AM EDT84.002.252.152.42-0.25-10.00%1281,6040.00%
XLE220520P000850002022-05-20 10:23AM EDT85.002.552.743.45-0.60-19.05%651,2220.00%
XLE220520P000860002022-05-20 10:48AM EDT86.003.904.204.40-0.75-16.13%97480.00%
XLE220520P000870002022-05-19 3:59PM EDT87.005.565.105.400.00-3360.00%
XLE220520P000880002022-05-09 9:34AM EDT88.0010.756.056.350.00-3730.00%
XLE220520P000890002022-05-17 9:33AM EDT89.005.406.907.400.00-160.00%
XLE220520P000900002022-05-17 2:24PM EDT90.006.648.058.350.00-3690.00%
XLE220520P000950002022-05-06 9:37AM EDT95.0013.5513.0013.350.00-200.00%
XLE220520P001000002022-05-17 3:06PM EDT100.0016.0518.0018.450.00-130.00%
XLE220520P001050002022-05-16 12:11AM EDT105.0026.8023.2523.400.00---0.00%
XLE220520P001100002022-05-16 10:10AM EDT110.0027.4028.2028.350.00-500.00%