Italia markets close in 14 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,38-0,04 (-0,05%)
Al 11:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220630C000350002022-03-14 12:02AM EDT35.0041.240.000.000.00---0.00%
XLE220630C000400002022-04-25 1:17PM EDT40.0032.3541.6542.050.00-178125.39%
XLE220630C000420002022-03-18 3:53PM EDT42.0031.9535.5040.350.00-1,3200138.48%
XLE220630C000430002022-03-18 2:16PM EDT43.0030.9535.8038.600.00-20099.22%
XLE220630C000440002022-03-18 3:47PM EDT44.0029.9533.8038.400.00-1,7500131.89%
XLE220630C000450002022-04-28 10:36AM EDT45.0029.8736.5536.950.00-15102.15%
XLE220630C000460002022-04-28 10:35AM EDT46.0028.8035.5036.000.00-11998.83%
XLE220630C000470002022-03-18 3:53PM EDT47.0026.9532.0034.700.00-2,250092.97%
XLE220630C000480002022-02-24 12:29PM EDT48.0019.5928.5533.250.00-100.00%
XLE220630C000490002021-12-20 11:27AM EDT49.006.5015.9516.300.00-5240.00%
XLE220630C000500002022-04-12 2:06PM EDT50.0029.0026.0030.050.00-1720.00%
XLE220630C000510002022-03-18 3:53PM EDT51.0022.8526.9531.300.00-1251102.54%
XLE220630C000520002022-03-18 3:53PM EDT52.0021.8025.5030.200.00-90396.19%
XLE220630C000530002022-04-08 12:48PM EDT53.0026.6028.7031.750.00-11117.19%
XLE220630C000540002022-03-16 9:41AM EDT54.0018.5024.9527.450.00-1056.06%
XLE220630C000550002022-05-16 3:55PM EDT55.0028.1826.6527.000.00-112974.71%
XLE220630C000560002022-04-29 10:29AM EDT56.0026.8025.6526.150.00-14074.41%
XLE220630C000570002022-05-13 9:50AM EDT57.0022.7524.8025.100.00-53373.14%
XLE220630C000580002022-05-19 10:53AM EDT58.0022.4023.7024.050.00-125367.92%
XLE220630C000590002022-05-18 1:04PM EDT59.0023.2622.7023.050.00-39365.14%
XLE220630C000600002022-05-17 9:33AM EDT60.0024.0421.8022.100.00-111,15864.55%
XLE220630C000610002022-05-10 1:20PM EDT61.0015.1020.8021.150.00-1517562.45%
XLE220630C000620002022-05-06 12:13PM EDT62.0019.7519.8520.150.00-2753560.30%
XLE220630C000630002022-05-16 11:06AM EDT63.0019.3018.9019.150.00-112358.15%
XLE220630C000640002022-05-18 12:10PM EDT64.0018.1517.9518.250.00-130757.10%
XLE220630C000650002022-05-19 12:24PM EDT65.0017.2116.9517.350.00-11,20255.37%
XLE220630C000700002022-05-18 1:01PM EDT70.0013.0812.4012.650.00-12,78649.39%
XLE220630C000750002022-05-20 9:36AM EDT75.009.308.208.50+0.25+2.76%52,46743.79%
XLE220630C000800002022-05-20 10:36AM EDT80.005.474.804.95+0.02+0.37%3215,02438.71%
XLE220630C000850002022-05-20 10:20AM EDT85.002.742.322.70+0.19+7.45%143,71537.94%
XLE220630C000900002022-05-20 10:39AM EDT90.001.150.971.060.00-231,15534.25%
XLE220630C000950002022-05-20 10:45AM EDT95.000.420.340.400.00-258,34933.55%
XLE220630C001000002022-05-19 2:40PM EDT100.000.170.120.200.00-553235.74%
XLE220630C001050002022-05-09 12:07PM EDT105.000.080.010.160.00-45740.63%
Opzioni Putper30 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220630P000350002022-05-09 1:21PM EDT35.000.030.000.080.00-41,139100.78%
XLE220630P000400002022-04-29 10:24AM EDT40.000.030.000.080.00-2053285.94%
XLE220630P000410002022-04-29 10:23AM EDT41.000.040.000.080.00-2014083.20%
XLE220630P000420002022-05-10 12:17PM EDT42.000.080.010.080.00-118881.64%
XLE220630P000430002022-03-07 4:53PM EDT43.000.300.000.130.00-110482.81%
XLE220630P000440002022-03-07 4:54PM EDT44.000.350.000.160.00-134282.23%
XLE220630P000450002022-05-10 12:48PM EDT45.000.130.010.090.00-524674.61%
XLE220630P000460002022-05-02 3:19PM EDT46.000.120.010.100.00-143773.05%
XLE220630P000470002022-05-02 3:33PM EDT47.000.130.020.110.00-4256272.27%
XLE220630P000480002022-03-15 9:30AM EDT48.000.300.020.110.00-410569.53%
XLE220630P000490002022-05-04 3:32PM EDT49.000.100.020.120.00-118767.97%
XLE220630P000500002022-05-16 11:06AM EDT50.000.100.000.130.00-11,17864.84%
XLE220630P000510002022-05-04 11:53AM EDT51.000.160.030.140.00-1166764.84%
XLE220630P000520002022-05-19 1:32PM EDT52.000.110.040.160.00-3430463.87%
XLE220630P000530002022-03-30 10:41AM EDT53.000.160.160.800.00-1010281.88%
XLE220630P000540002022-05-12 3:34PM EDT54.000.370.050.190.00-153360.94%
XLE220630P000550002022-05-11 2:06PM EDT55.000.370.060.210.00-384159.57%
XLE220630P000560002022-05-18 10:42AM EDT56.000.130.090.230.00-113258.89%
XLE220630P000570002022-05-06 11:16AM EDT57.000.290.090.260.00-1241757.42%
XLE220630P000580002022-05-10 3:06PM EDT58.000.620.110.290.00-115256.35%
XLE220630P000590002022-05-17 9:30AM EDT59.000.200.140.320.00-18855.37%
XLE220630P000600002022-05-12 12:36PM EDT60.000.710.160.360.00-240854.20%
XLE220630P000610002022-05-19 11:03AM EDT61.000.460.230.380.00-278753.52%
XLE220630P000620002022-05-17 2:36PM EDT62.000.280.330.400.00-529253.08%
XLE220630P000630002022-05-19 11:39AM EDT63.000.500.370.450.00-1132951.95%
XLE220630P000640002022-05-19 12:16PM EDT64.000.540.440.510.00-4049451.17%
XLE220630P000650002022-05-19 2:21PM EDT65.000.580.510.590.00-111,02650.44%
XLE220630P000700002022-05-20 10:50AM EDT70.001.011.031.11-0.20-16.53%1,0111,81347.00%
XLE220630P000750002022-05-20 10:45AM EDT75.001.851.942.08-0.20-9.76%271,01643.36%
XLE220630P000800002022-05-20 10:50AM EDT80.003.513.653.80-0.29-7.63%561,14540.85%
XLE220630P000850002022-05-20 10:45AM EDT85.005.996.306.45-0.51-7.85%339039.17%
XLE220630P000900002022-05-11 11:20AM EDT90.0012.109.8510.050.00-332838.72%
XLE220630P000950002022-05-20 10:07AM EDT95.0013.4014.1014.45-0.45-3.25%75341.21%
XLE220630P001000002022-05-06 11:33AM EDT100.0019.2018.9519.350.00-696948.24%
XLE220630P001050002022-05-04 3:53PM EDT105.0023.8023.8024.250.00--154.00%