Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
16 settembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | - | 1 | 1 | 32.00 | 0.11 | 0.00 | - | 168 | 181 |
| - | - | - | - | - | 33.00 | 0.05 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 34.00 | 0.13 | +0.02 | +18.18% | 20 | 113 |
| - | - | - | - | - | 35.00 | 0.12 | +0.03 | +33.33% | 22 | 19 |
| - | - | - | - | - | 36.00 | 0.15 | +0.05 | +50.00% | 20 | 138 |
| - | - | - | - | - | 37.00 | 0.15 | -0.03 | -16.67% | 10 | 46 |
| - | - | - | - | - | 38.00 | 0.23 | 0.00 | - | 6 | 116 |
| - | - | - | - | - | 39.00 | 0.26 | 0.00 | - | 34 | 169 |
| 35.84 | 0.00 | - | 27 | 300 | 40.00 | 0.23 | -0.05 | -17.86% | 18 | 230 |
| - | - | - | - | - | 41.00 | 0.18 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 42.00 | 0.16 | 0.00 | - | 81 | 854 |
| - | - | - | - | - | 43.00 | 0.23 | 0.00 | - | 12 | 46 |
| - | - | - | - | - | 44.00 | 0.31 | 0.00 | - | 83 | 779 |
| - | - | - | - | - | 45.00 | 0.40 | -0.07 | -14.89% | 184 | 22,764 |
| - | - | - | - | - | 46.00 | 0.42 | 0.00 | - | 5 | 111 |
| - | - | - | - | - | 47.00 | 0.59 | 0.00 | - | 81 | 7,007 |
| 27.50 | 0.00 | - | 1 | 3 | 48.00 | 0.49 | -0.13 | -20.97% | 27 | 162,260 |
| 25.46 | 0.00 | - | 1 | 2 | 49.00 | 0.65 | 0.00 | - | 116 | 637 |
| 23.15 | +2.30 | +11.03% | 3 | 40 | 50.00 | 0.64 | -0.13 | -16.88% | 32 | 10,136 |
| 22.40 | +1.95 | +9.54% | 3 | 1 | 51.00 | 0.68 | -0.20 | -22.73% | 1 | 1,609 |
| 19.20 | 0.00 | - | 3 | 11 | 52.00 | 0.77 | -0.22 | -22.22% | 10 | 178 |
| - | - | - | - | - | 53.00 | 0.86 | -0.25 | -22.52% | 47 | 594 |
| 23.55 | 0.00 | - | 3 | 53 | 54.00 | 0.95 | -0.21 | -18.10% | 252 | 843 |
| 19.25 | +0.30 | +1.58% | 3 | 91 | 55.00 | 1.09 | -0.18 | -14.17% | 3,464 | 193,737 |
| 17.95 | -0.35 | -1.91% | 5 | 504 | 56.00 | 1.14 | -0.36 | -24.00% | 1 | 1,848 |
| 15.25 | 0.00 | - | 5 | 41 | 57.00 | 1.28 | -0.38 | -22.89% | 17 | 1,647 |
| 16.05 | -0.05 | -0.31% | 14 | 241 | 58.00 | 1.53 | -0.28 | -15.47% | 311 | 314 |
| 15.50 | -0.05 | -0.32% | 2 | 107 | 59.00 | 1.57 | -0.46 | -22.66% | 59 | 321 |
| 14.50 | +1.75 | +13.73% | 2 | 363 | 60.00 | 1.90 | -0.17 | -8.21% | 3,560 | 162,757 |
| 13.30 | +1.55 | +13.19% | 2 | 114 | 61.00 | 1.91 | -0.56 | -22.67% | 6 | 3,818 |
| 12.85 | +1.20 | +10.30% | 7 | 284 | 62.00 | 2.29 | -0.43 | -15.81% | 134 | 6,183 |
| 11.53 | +1.23 | +11.94% | 1 | 237 | 63.00 | 2.50 | -0.43 | -14.68% | 278 | 784 |
| 9.86 | 0.00 | - | 34 | 137 | 64.00 | 2.86 | -0.39 | -12.00% | 65 | 3,909 |
| 10.04 | +0.54 | +5.68% | 13 | 383 | 65.00 | 2.98 | -0.52 | -14.86% | 562 | 31,631 |
| 9.45 | +0.61 | +6.90% | 39 | 455 | 66.00 | 3.20 | -0.61 | -16.01% | 57 | 1,815 |
| 8.80 | +1.15 | +15.03% | 7 | 849 | 67.00 | 3.80 | -0.50 | -11.63% | 27 | 7,241 |
| 8.00 | +0.70 | +9.59% | 337 | 614 | 68.00 | 3.85 | -0.85 | -18.09% | 62 | 1,557 |
| 7.50 | +0.99 | +15.21% | 24 | 273 | 69.00 | 4.33 | -0.62 | -12.53% | 8 | 1,134 |
| 7.04 | +0.56 | +8.64% | 30 | 1,262 | 70.00 | 4.85 | -0.61 | -11.17% | 139 | 7,120 |
| 6.31 | +0.46 | +7.86% | 42 | 251 | 71.00 | 5.16 | -0.58 | -10.10% | 28 | 2,998 |
| 5.90 | +0.80 | +15.69% | 73 | 571 | 72.00 | 5.70 | -0.80 | -12.31% | 15 | 1,357 |
| 5.20 | +0.69 | +15.30% | 556 | 3,537 | 73.00 | 6.00 | -0.75 | -11.11% | 35 | 1,383 |
| 5.42 | +0.98 | +22.07% | 22 | 198 | 74.00 | 6.49 | -1.26 | -16.26% | 16 | 4,267 |
| 4.25 | +0.25 | +6.25% | 346 | 5,537 | 75.00 | 7.10 | -0.70 | -8.97% | 61 | 19,306 |
| 3.82 | +0.27 | +7.61% | 52 | 406 | 76.00 | 7.76 | -1.24 | -13.78% | 21 | 2,094 |
| 3.60 | +0.44 | +13.92% | 72 | 424 | 77.00 | 8.32 | -0.90 | -9.76% | 1 | 6,763 |
| 3.23 | +0.34 | +11.76% | 11 | 861 | 78.00 | 8.50 | -1.25 | -12.82% | 2 | 1,053 |
| 2.90 | +0.31 | +11.97% | 15 | 459 | 79.00 | 9.46 | -1.49 | -13.61% | 1 | 969 |
| 2.46 | +0.16 | +6.96% | 506 | 17,092 | 80.00 | 10.23 | -0.97 | -8.66% | 17 | 2,755 |
| 2.61 | +0.68 | +35.23% | 14 | 802 | 81.00 | 11.17 | -1.41 | -11.21% | 5 | 656 |
| 1.84 | +0.08 | +4.55% | 14 | 1,122 | 82.00 | 10.25 | -3.15 | -23.51% | 14 | 690 |
| 1.82 | +0.30 | +19.74% | 26 | 2,081 | 83.00 | 12.30 | +1.25 | +11.31% | 9 | 821 |
| 1.43 | +0.10 | +7.52% | 39 | 1,520 | 84.00 | 13.31 | -1.72 | -11.44% | 7 | 315 |
| 1.38 | +0.15 | +12.20% | 190 | 2,564 | 85.00 | 13.72 | -1.63 | -10.62% | 102 | 5,447 |
| 1.27 | +0.23 | +22.12% | 28 | 1,363 | 86.00 | 14.70 | -2.03 | -12.13% | 6 | 525 |
| 1.03 | +0.10 | +10.75% | 14 | 952 | 87.00 | 14.46 | 0.00 | - | 7,553 | 6,694 |
| 0.90 | +0.07 | +8.43% | 1,163 | 1,512 | 88.00 | 16.70 | -2.18 | -11.55% | 1 | 226 |
| 0.87 | +0.13 | +17.57% | 2 | 469 | 89.00 | 17.49 | +1.34 | +8.30% | 2 | 143 |
| 0.72 | +0.05 | +7.46% | 329 | 7,235 | 90.00 | 16.75 | 0.00 | - | 2 | 304 |
| 0.57 | 0.00 | - | 17 | 578 | 91.00 | 21.66 | 0.00 | - | 201 | 206 |
| 0.65 | +0.12 | +22.64% | 12 | 260 | 92.00 | 19.55 | -2.45 | -11.14% | 40 | 106 |
| 0.58 | +0.17 | +41.46% | 16 | 499 | 93.00 | 20.50 | -2.75 | -11.83% | 40 | 94 |
| 0.41 | -0.07 | -14.58% | 30 | 195 | 94.00 | 18.15 | 0.00 | - | 12 | 39 |
| 0.35 | 0.00 | - | 104 | 11,490 | 95.00 | 22.90 | 0.00 | - | 1 | 24 |
| 0.26 | 0.00 | - | 10 | 358 | 96.00 | 17.28 | 0.00 | - | 1 | 58 |
| 0.34 | +0.10 | +41.67% | 5 | 220 | 97.00 | 11.67 | 0.00 | - | 40 | 41 |
| 0.31 | +0.09 | +40.91% | 9 | 54 | 98.00 | 16.00 | 0.00 | - | 1 | 18 |
| 0.19 | 0.00 | - | 6 | 195 | 99.00 | 22.83 | 0.00 | - | 2 | 29 |
| 0.21 | +0.03 | +16.67% | 51 | 7,668 | 100.00 | 30.08 | 0.00 | - | 10 | 114 |
| 0.18 | 0.00 | - | 1 | 56 | 101.00 | - | - | - | - | - |
| 0.18 | -0.20 | -52.63% | 2 | 154 | 102.00 | 12.50 | 0.00 | - | 11 | 12 |
| 0.13 | -0.54 | -80.60% | 1 | 511 | 103.00 | 20.60 | 0.00 | - | 1 | 12 |
| 0.10 | +0.01 | +11.11% | 1 | 2,418 | 105.00 | 21.65 | 0.00 | - | 34 | 0 |
| 0.09 | 0.00 | - | 3 | 194 | 110.00 | 22.45 | 0.00 | - | 20 | 0 |
| 0.10 | 0.00 | - | 1 | 313 | 115.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 50 | 500 | 120.00 | 47.60 | 0.00 | - | 1 | 16 |
| 0.02 | -0.01 | -33.33% | 2 | 60 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 41 | 130.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
