Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,77+0,35 (+0,43%)
Alla chiusura: 04:00PM EDT
82,09 +0,32 (+0,39%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220617C000250002022-04-18 9:30AM EDT25.0055.600.000.000.00-10110.00%
XLE220617C000300002022-04-07 10:53AM EDT30.0046.2550.5054.850.00-820239.75%
XLE220617C000350002021-12-20 11:02AM EDT35.0018.5929.4029.750.00-110.00%
XLE220617C000400002022-05-06 3:32PM EDT40.0042.0739.5044.200.00-318115.63%
XLE220617C000410002022-04-07 9:57AM EDT41.0035.5039.5044.050.00-22177.15%
XLE220617C000420002022-04-08 9:35AM EDT42.0036.9038.5043.400.00-113179.00%
XLE220617C000430002022-03-21 9:47AM EDT43.0032.7537.1538.150.00-110.00%
XLE220617C000440002022-04-28 10:40AM EDT44.0030.8035.5040.150.00-131596.48%
XLE220617C000450002022-05-20 1:01PM EDT45.0035.8536.1037.90-2.85-7.36%1622115.43%
XLE220617C000460002022-05-09 3:29PM EDT46.0030.1533.6038.250.00-4973104.49%
XLE220617C000470002022-05-10 12:07PM EDT47.0029.1032.5037.250.00-163095.12%
XLE220617C000480002022-03-21 11:06AM EDT48.0028.2532.3532.500.00-7623,4090.00%
XLE220617C000490002022-05-04 2:12PM EDT49.0031.0530.9035.250.00-4837106.15%
XLE220617C000500002022-05-20 1:13PM EDT50.0030.7529.5033.60-0.08-0.26%1266158.74%
XLE220617C000510002022-05-04 2:30PM EDT51.0029.3028.5533.200.00-101382.62%
XLE220617C000520002022-05-06 10:56AM EDT52.0030.0028.0032.250.00-2798.44%
XLE220617C000530002022-05-06 3:50PM EDT53.0030.0026.5031.000.00-119153.91%
XLE220617C000540002022-05-11 2:00PM EDT54.0024.2525.8030.100.00-15817080.47%
XLE220617C000550002022-05-20 10:25AM EDT55.0027.4524.5029.25+1.40+5.37%102,25370.70%
XLE220617C000560002022-05-20 10:39AM EDT56.0026.4125.2526.95-1.45-5.20%303,32483.40%
XLE220617C000570002022-05-17 2:07PM EDT57.0026.3522.8026.700.00-3320128.03%
XLE220617C000580002022-05-11 10:59AM EDT58.0022.4222.0026.300.00-502,18979.20%
XLE220617C000590002022-05-12 2:13PM EDT59.0018.1020.7525.000.00-81,34859.77%
XLE220617C000600002022-05-19 9:52AM EDT60.0020.7819.9524.000.00-18,87064.16%
XLE220617C000610002022-05-20 2:31PM EDT61.0019.7519.0023.40-1.43-6.75%162,83871.58%
XLE220617C000620002022-05-19 10:44AM EDT62.0018.5118.1522.000.00-11,48363.28%
XLE220617C000630002022-05-12 3:43PM EDT63.0019.0318.6019.900.00-19,61666.94%
XLE220617C000640002022-05-18 12:10PM EDT64.0018.0216.3020.450.00-5263167.63%
XLE220617C000650002022-05-20 3:44PM EDT65.0016.9115.3019.50-0.09-0.53%221,42065.04%
XLE220617C000660002022-05-20 2:33PM EDT66.0014.9015.3018.25-1.59-9.64%29,99570.90%
XLE220617C000670002022-05-20 1:18PM EDT67.0013.9013.4517.50-1.33-8.73%152560.35%
XLE220617C000680002022-05-19 10:27AM EDT68.0013.3513.1516.350.00-289963.23%
XLE220617C000690002022-05-20 3:35PM EDT69.0012.8012.6515.75-0.27-2.07%92,51368.31%
XLE220617C000700002022-05-20 3:32PM EDT70.0011.7012.0513.15-0.80-6.40%4523,75453.08%
XLE220617C000710002022-05-20 3:34PM EDT71.0011.1011.1512.50-0.05-0.45%141,11754.03%
XLE220617C000720002022-05-20 2:06PM EDT72.009.6510.3011.70-1.15-10.65%241,84353.52%
XLE220617C000730002022-05-20 3:34PM EDT73.009.359.3011.35+0.40+4.47%1548354.98%
XLE220617C000740002022-05-20 3:36PM EDT74.008.528.3010.20-0.58-6.37%131,27363.55%
XLE220617C000750002022-05-20 3:53PM EDT75.008.057.708.70-0.32-3.82%17413,44852.42%
XLE220617C000760002022-05-20 3:35PM EDT76.006.906.957.80-0.43-5.87%291,23449.56%
XLE220617C000770002022-05-20 3:31PM EDT77.006.006.307.00-1.05-14.89%3519,35447.80%
XLE220617C000780002022-05-20 1:50PM EDT78.005.155.556.30-0.73-12.41%613,44847.00%
XLE220617C000790002022-05-20 3:26PM EDT79.004.934.955.60-0.12-2.38%1383,17445.80%
XLE220617C000800002022-05-20 3:43PM EDT80.004.504.304.900.00-39013,51144.24%
XLE220617C000810002022-05-20 3:59PM EDT81.003.903.604.40-0.08-2.01%2634,45744.53%
XLE220617C000820002022-05-20 3:56PM EDT82.003.303.203.60-0.10-2.94%54717,80341.07%
XLE220617C000830002022-05-20 3:43PM EDT83.002.852.433.10-0.02-0.70%2,4444,59740.48%
XLE220617C000840002022-05-20 3:31PM EDT84.002.172.302.61-0.23-9.58%22115,28039.50%
XLE220617C000850002022-05-20 4:07PM EDT85.002.151.802.19-0.19-8.12%7,48620,85438.82%
XLE220617C000860002022-05-20 3:47PM EDT86.001.601.381.81-0.18-10.11%1491,56038.09%
XLE220617C000870002022-05-20 3:45PM EDT87.001.291.281.51-0.28-17.83%793,61337.84%
XLE220617C000880002022-05-20 3:58PM EDT88.001.111.051.32-0.19-14.62%5252,88038.55%
XLE220617C000890002022-05-20 2:52PM EDT89.000.830.800.95-0.23-21.70%3171,26036.23%
XLE220617C000900002022-05-20 3:56PM EDT90.000.710.640.78-0.07-8.97%8507,11836.23%
XLE220617C000950002022-05-20 3:45PM EDT95.000.230.180.25-0.05-17.86%11,15316,47535.84%
XLE220617C001000002022-05-20 3:50PM EDT100.000.070.050.10-0.01-12.50%152,53437.89%
XLE220617C001050002022-05-19 10:56AM EDT105.000.040.020.050.00-191,51640.82%
XLE220617C001100002022-05-19 9:52AM EDT110.000.010.000.100.00-214152.15%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220617P000250002022-05-09 9:30AM EDT25.000.020.000.030.00-5245153.13%
XLE220617P000300002022-03-29 1:45PM EDT30.000.010.000.150.00-401,220156.64%
XLE220617P000350002022-05-09 2:12PM EDT35.000.030.000.060.00-108,106120.31%
XLE220617P000400002022-05-19 3:35PM EDT40.000.010.000.070.00-107,925103.91%
XLE220617P000410002022-05-19 3:35PM EDT41.000.010.000.040.00-103,82694.53%
XLE220617P000420002022-05-16 9:54AM EDT42.000.020.000.070.00-418,13597.66%
XLE220617P000430002022-04-29 11:42AM EDT43.000.050.004.050.00-18,864202.39%
XLE220617P000440002022-05-12 3:42PM EDT44.000.030.000.050.00-816,28187.50%
XLE220617P000450002022-05-10 12:48PM EDT45.000.070.010.050.00-811,14986.72%
XLE220617P000460002022-05-02 3:02PM EDT46.000.060.000.090.00-27,78387.89%
XLE220617P000470002022-05-03 2:57PM EDT47.000.070.000.070.00-2,50012,21782.03%
XLE220617P000480002022-05-13 9:30AM EDT48.000.030.004.050.00-112,112174.37%
XLE220617P000490002022-05-20 10:39AM EDT49.000.020.004.05-0.05-71.43%283,287169.14%
XLE220617P000500002022-05-18 2:48PM EDT50.000.030.000.050.00-614,62071.09%
XLE220617P000510002022-05-20 11:24AM EDT51.000.030.000.10-0.01-25.00%21,36674.61%
XLE220617P000520002022-05-11 9:55AM EDT52.000.070.000.290.00-25,91683.79%
XLE220617P000530002022-05-16 12:18PM EDT53.000.040.000.54-0.01-20.00%16,40889.94%
XLE220617P000540002022-05-12 11:45AM EDT54.000.050.030.110.00-32,76369.53%
XLE220617P000550002022-05-20 10:04AM EDT55.000.040.050.10-0.02-33.33%110,86867.38%
XLE220617P000560002022-05-19 10:56AM EDT56.000.090.000.840.00-211,10087.79%
XLE220617P000570002022-05-18 11:16AM EDT57.000.090.050.110.00-136,15662.50%
XLE220617P000580002022-05-20 10:38AM EDT58.000.070.020.13-0.01-12.50%1052,77759.38%
XLE220617P000590002022-05-19 10:56AM EDT59.000.150.050.150.00-82,51959.38%
XLE220617P000600002022-05-20 12:25PM EDT60.000.140.080.16+0.01+7.69%635,71858.40%
XLE220617P000610002022-05-20 2:27PM EDT61.000.190.090.18+0.05+35.71%223,58556.84%
XLE220617P000620002022-05-19 12:38PM EDT62.000.210.100.220.00-132,27355.76%
XLE220617P000630002022-05-20 3:27PM EDT63.000.240.130.25+0.02+9.09%939,54054.79%
XLE220617P000640002022-05-20 1:17PM EDT64.000.320.170.29+0.08+33.33%64,87554.00%
XLE220617P000650002022-05-20 3:58PM EDT65.000.260.220.310.00-68132,78852.73%
XLE220617P000660002022-05-20 3:48PM EDT66.000.320.250.36+0.01+3.23%5,0418,83251.47%
XLE220617P000670002022-05-20 3:54PM EDT67.000.380.290.41+0.03+8.57%7,8442,55250.20%
XLE220617P000680002022-05-20 4:03PM EDT68.000.440.370.46-0.08-15.38%98365,56750.64%
XLE220617P000690002022-05-20 2:56PM EDT69.000.610.410.59+0.05+8.93%418,54550.98%
XLE220617P000700002022-05-20 3:54PM EDT70.000.610.510.65-0.04-6.15%1,64718,68949.17%
XLE220617P000710002022-05-20 3:52PM EDT71.000.700.620.80-0.05-6.67%2455,80149.07%
XLE220617P000720002022-05-20 3:26PM EDT72.000.950.640.94+0.08+9.20%6211,19148.36%
XLE220617P000730002022-05-20 3:52PM EDT73.000.960.831.02-0.05-4.95%1675,56246.27%
XLE220617P000740002022-05-20 3:39PM EDT74.001.180.951.210.00-9111,36345.78%
XLE220617P000750002022-05-20 3:56PM EDT75.001.311.111.37-0.14-9.66%5,07344,19144.43%
XLE220617P000760002022-05-20 3:37PM EDT76.001.601.371.66+0.13+8.84%3592,19544.58%
XLE220617P000770002022-05-20 3:37PM EDT77.001.861.571.92+0.17+10.06%20521,44843.85%
XLE220617P000780002022-05-20 4:00PM EDT78.001.981.812.22-0.10-4.81%1,75524,60143.21%
XLE220617P000790002022-05-20 4:13PM EDT79.002.312.122.50-0.09-3.75%81813,43941.94%
XLE220617P000800002022-05-20 3:57PM EDT80.002.682.602.78-0.23-7.90%3,7998,88140.26%
XLE220617P000810002022-05-20 3:51PM EDT81.003.102.883.25-0.25-7.46%8722,74240.31%
XLE220617P000820002022-05-20 4:13PM EDT82.003.433.153.70-0.37-9.74%83510,52739.62%
XLE220617P000830002022-05-20 3:58PM EDT83.004.043.604.25-0.16-3.81%1201,01739.60%
XLE220617P000840002022-05-20 3:35PM EDT84.004.904.354.80-0.05-1.01%191,67139.06%
XLE220617P000850002022-05-20 3:42PM EDT85.005.204.905.45-0.20-3.70%66759039.19%
XLE220617P000860002022-05-20 3:42PM EDT86.005.855.456.20-0.30-4.88%1119740.04%
XLE220617P000870002022-05-20 3:42PM EDT87.006.556.156.80+0.05+0.77%10818338.60%
XLE220617P000880002022-05-20 3:42PM EDT88.007.306.907.60-0.30-3.95%1213439.23%
XLE220617P000890002022-05-20 1:34PM EDT89.009.057.308.60+0.90+11.04%72742.29%
XLE220617P000900002022-05-20 2:50PM EDT90.009.708.0510.90+0.60+6.59%822262.23%
XLE220617P000950002022-05-17 12:39PM EDT95.0011.3511.6515.800.00-382875.78%
XLE220617P001000002022-05-11 12:38PM EDT100.0021.1016.5520.000.00-203176.86%