Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:46AM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930C00037000 | 2022-04-18 3:11PM EDT | 37.00 | 44.20 | 42.25 | 47.00 | 0.00 | - | 1 | 21 | 104.88% |
| XLE220930C00038000 | 2022-01-21 1:21PM EDT | 38.00 | 24.70 | 28.40 | 31.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLE220930C00039000 | 2021-12-27 1:29PM EDT | 39.00 | 17.15 | 24.60 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| XLE220930C00040000 | 2022-05-17 12:26PM EDT | 40.00 | 44.00 | 42.45 | 43.10 | 0.00 | - | 5 | 35 | 70.70% |
| XLE220930C00042000 | 2022-01-05 12:18PM EDT | 42.00 | 18.26 | 26.75 | 27.75 | 0.00 | - | 1 | 0 | 0.00% |
| XLE220930C00043000 | 2022-04-13 10:23AM EDT | 43.00 | 35.61 | 35.55 | 40.35 | 0.00 | - | 1 | 1 | 77.32% |
| XLE220930C00044000 | 2021-12-23 2:58PM EDT | 44.00 | 12.20 | 16.75 | 21.40 | 0.00 | - | 1 | 2 | 0.00% |
| XLE220930C00045000 | 2022-03-18 3:13PM EDT | 45.00 | 28.75 | 32.65 | 37.30 | 0.00 | - | 100 | 0 | 0.00% |
| XLE220930C00046000 | 2022-01-06 10:49AM EDT | 46.00 | 15.21 | 22.25 | 24.00 | 0.00 | - | 3 | 26 | 0.00% |
| XLE220930C00047000 | 2022-03-18 9:46AM EDT | 47.00 | 27.05 | 30.70 | 35.50 | 0.00 | - | 2 | 0 | 47.95% |
| XLE220930C00048000 | 2021-12-28 4:09PM EDT | 48.00 | 9.90 | 18.55 | 19.40 | 0.00 | - | 7 | 8 | 0.00% |
| XLE220930C00049000 | 2022-04-05 1:30PM EDT | 49.00 | 28.30 | 29.55 | 33.90 | 0.00 | - | 1 | 1 | 55.96% |
| XLE220930C00050000 | 2022-04-22 1:15PM EDT | 50.00 | 27.25 | 32.55 | 33.20 | 0.00 | - | 5 | 2 | 53.61% |
| XLE220930C00051000 | 2022-03-07 1:05PM EDT | 51.00 | 25.04 | 24.00 | 27.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE220930C00052000 | 2022-04-22 3:11PM EDT | 52.00 | 24.90 | 30.55 | 31.20 | 0.00 | - | 5 | 5 | 50.05% |
| XLE220930C00053000 | 2022-03-18 3:26PM EDT | 53.00 | 20.99 | 26.00 | 28.90 | 0.00 | - | 1 | 44 | 0.00% |
| XLE220930C00054000 | 2022-04-18 11:07AM EDT | 54.00 | 27.10 | 29.45 | 29.80 | 0.00 | - | 1 | 85 | 58.08% |
| XLE220930C00055000 | 2022-05-19 2:50PM EDT | 55.00 | 28.00 | 27.70 | 28.40 | 0.00 | - | 5 | 404 | 53.17% |
| XLE220930C00056000 | 2022-05-12 3:29PM EDT | 56.00 | 22.10 | 26.85 | 27.25 | 0.00 | - | 7 | 328 | 49.24% |
| XLE220930C00057000 | 2022-03-25 1:55PM EDT | 57.00 | 22.17 | 17.75 | 22.50 | 0.00 | - | 1 | 402 | 0.00% |
| XLE220930C00058000 | 2022-05-19 11:33AM EDT | 58.00 | 24.10 | 25.00 | 25.35 | 0.00 | - | 3 | 125 | 47.02% |
| XLE220930C00059000 | 2022-05-18 1:08PM EDT | 59.00 | 23.68 | 24.15 | 24.55 | 0.00 | - | 2 | 134 | 47.66% |
| XLE220930C00060000 | 2022-05-18 10:45AM EDT | 60.00 | 24.14 | 23.25 | 23.60 | 0.00 | - | 2 | 636 | 46.41% |
| XLE220930C00061000 | 2022-05-13 11:44AM EDT | 61.00 | 20.82 | 22.40 | 22.65 | 0.00 | - | 1 | 56 | 45.14% |
| XLE220930C00062000 | 2022-05-17 3:35PM EDT | 62.00 | 22.71 | 21.50 | 21.75 | 0.00 | - | 2 | 250 | 44.36% |
| XLE220930C00063000 | 2022-05-18 12:41PM EDT | 63.00 | 20.30 | 20.70 | 20.90 | 0.00 | - | 1 | 81 | 44.02% |
| XLE220930C00064000 | 2022-05-06 2:25PM EDT | 64.00 | 19.30 | 19.75 | 20.05 | 0.00 | - | 9 | 141 | 43.56% |
| XLE220930C00065000 | 2022-05-13 3:16PM EDT | 65.00 | 19.15 | 18.90 | 19.15 | 0.00 | - | 1 | 458 | 42.58% |
| XLE220930C00066000 | 2022-05-18 1:10PM EDT | 66.00 | 17.61 | 18.10 | 18.40 | 0.00 | - | 2 | 183 | 42.79% |
| XLE220930C00067000 | 2022-05-19 1:59PM EDT | 67.00 | 17.00 | 17.25 | 17.55 | 0.00 | - | 14 | 301 | 42.07% |
| XLE220930C00070000 | 2022-05-17 9:49AM EDT | 70.00 | 15.60 | 14.85 | 15.20 | 0.00 | - | 1 | 1,022 | 40.85% |
| XLE220930C00075000 | 2022-05-20 10:01AM EDT | 75.00 | 12.00 | 11.35 | 11.55 | +1.30 | +12.15% | 5 | 506 | 38.60% |
| XLE220930C00080000 | 2022-05-20 10:19AM EDT | 80.00 | 8.45 | 8.15 | 8.45 | -0.05 | -0.59% | 1 | 1,427 | 36.95% |
| XLE220930C00085000 | 2022-05-19 12:01PM EDT | 85.00 | 5.45 | 5.70 | 5.90 | 0.00 | - | 3 | 1,126 | 35.49% |
| XLE220930C00090000 | 2022-05-19 2:03PM EDT | 90.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 77 | 416 | 34.12% |
| XLE220930C00095000 | 2022-05-19 3:02PM EDT | 95.00 | 2.45 | 2.27 | 2.55 | 0.00 | - | 45 | 251 | 33.61% |
| XLE220930C00100000 | 2022-05-20 10:14AM EDT | 100.00 | 1.49 | 1.41 | 1.57 | +0.05 | +3.47% | 1 | 239 | 32.89% |
| XLE220930C00105000 | 2022-05-19 3:02PM EDT | 105.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 63 | 227 | 32.97% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930P00037000 | 2022-04-25 12:30PM EDT | 37.00 | 0.20 | 0.06 | 0.24 | 0.00 | - | 20 | 150 | 63.87% |
| XLE220930P00038000 | 2022-05-05 11:39AM EDT | 38.00 | 0.26 | 0.08 | 0.27 | 0.00 | - | 3 | 131 | 63.48% |
| XLE220930P00039000 | 2022-02-04 12:11PM EDT | 39.00 | 0.43 | 0.24 | 0.53 | 0.00 | - | 3 | 18 | 70.46% |
| XLE220930P00040000 | 2022-03-14 12:59PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE220930P00041000 | 2022-04-22 11:01AM EDT | 41.00 | 0.16 | 0.14 | 0.33 | 0.00 | - | 2 | 45 | 60.64% |
| XLE220930P00042000 | 2022-04-22 11:01AM EDT | 42.00 | 0.20 | 0.18 | 0.36 | 0.00 | - | 2 | 87 | 60.21% |
| XLE220930P00043000 | 2022-05-12 12:52PM EDT | 43.00 | 0.52 | 0.21 | 0.39 | 0.00 | - | 4 | 243 | 59.47% |
| XLE220930P00044000 | 2022-05-11 12:42PM EDT | 44.00 | 0.53 | 0.26 | 0.42 | 0.00 | - | 5 | 17 | 58.94% |
| XLE220930P00045000 | 2022-04-27 10:16AM EDT | 45.00 | 0.55 | 0.30 | 0.46 | 0.00 | - | 1 | 100 | 58.30% |
| XLE220930P00046000 | 2022-03-16 3:58PM EDT | 46.00 | 0.55 | 0.21 | 0.38 | 0.00 | - | 1 | 795 | 53.81% |
| XLE220930P00047000 | 2022-05-16 10:07AM EDT | 47.00 | 0.52 | 0.32 | 0.55 | 0.00 | - | 2 | 4 | 56.15% |
| XLE220930P00048000 | 2022-05-13 10:45AM EDT | 48.00 | 0.67 | 0.37 | 0.61 | 0.00 | - | 24 | 77 | 55.71% |
| XLE220930P00049000 | 2022-04-12 10:53AM EDT | 49.00 | 0.42 | 0.53 | 1.11 | 0.00 | - | 10 | 328 | 60.57% |
| XLE220930P00050000 | 2022-05-19 10:47AM EDT | 50.00 | 0.74 | 0.45 | 0.71 | 0.00 | - | 1 | 3,304 | 54.05% |
| XLE220930P00051000 | 2022-02-17 12:12PM EDT | 51.00 | 1.69 | 0.68 | 0.96 | 0.00 | - | 8 | 12 | 56.71% |
| XLE220930P00052000 | 2022-05-10 10:05AM EDT | 52.00 | 1.11 | 0.63 | 0.73 | 0.00 | - | 1,021 | 621 | 52.39% |
| XLE220930P00053000 | 2022-04-25 3:15PM EDT | 53.00 | 1.16 | 0.71 | 0.82 | 0.00 | - | 1 | 166 | 52.08% |
| XLE220930P00054000 | 2022-05-12 11:08AM EDT | 54.00 | 1.32 | 0.78 | 0.88 | 0.00 | - | 10 | 204 | 51.32% |
| XLE220930P00055000 | 2022-05-13 9:59AM EDT | 55.00 | 1.24 | 0.87 | 0.95 | 0.00 | - | 5 | 311 | 50.73% |
| XLE220930P00056000 | 2022-05-12 11:10AM EDT | 56.00 | 1.54 | 0.94 | 1.04 | 0.00 | - | 78 | 90 | 50.05% |
| XLE220930P00057000 | 2022-05-12 11:10AM EDT | 57.00 | 1.68 | 1.05 | 1.14 | 0.00 | - | 132 | 169 | 50.20% |
| XLE220930P00058000 | 2022-05-13 11:13AM EDT | 58.00 | 1.50 | 1.14 | 1.24 | 0.00 | - | 1 | 1,266 | 49.59% |
| XLE220930P00059000 | 2022-05-12 11:08AM EDT | 59.00 | 2.01 | 0.98 | 1.71 | 0.00 | - | 1 | 0 | 52.88% |
| XLE220930P00060000 | 2022-05-19 2:03PM EDT | 60.00 | 1.52 | 1.37 | 1.49 | 0.00 | - | 10 | 113 | 48.66% |
| XLE220930P00061000 | 2022-04-25 1:01PM EDT | 61.00 | 2.90 | 1.48 | 1.61 | 0.00 | - | 14 | 41 | 48.02% |
| XLE220930P00062000 | 2022-02-18 1:53PM EDT | 62.00 | 5.00 | 2.32 | 3.05 | 0.00 | - | 13 | 56 | 55.76% |
| XLE220930P00063000 | 2022-05-06 12:58PM EDT | 63.00 | 1.93 | 1.76 | 1.86 | 0.00 | - | 1 | 166 | 46.61% |
| XLE220930P00064000 | 2022-05-05 10:44AM EDT | 64.00 | 2.10 | 1.92 | 2.02 | 0.00 | - | 1 | 126 | 46.09% |
| XLE220930P00065000 | 2022-05-06 12:34PM EDT | 65.00 | 2.31 | 2.08 | 2.23 | 0.00 | - | 1 | 221 | 45.92% |
| XLE220930P00066000 | 2022-05-17 3:53PM EDT | 66.00 | 2.07 | 2.26 | 2.40 | 0.00 | - | 1 | 117 | 45.31% |
| XLE220930P00067000 | 2022-05-18 2:18PM EDT | 67.00 | 2.87 | 2.46 | 2.61 | 0.00 | - | 16 | 240 | 44.93% |
| XLE220930P00070000 | 2022-05-19 10:00AM EDT | 70.00 | 3.85 | 3.10 | 3.35 | 0.00 | - | 50 | 1,952 | 43.98% |
| XLE220930P00075000 | 2022-05-19 1:54PM EDT | 75.00 | 4.96 | 4.55 | 4.70 | 0.00 | - | 23 | 356 | 41.27% |
| XLE220930P00080000 | 2022-05-17 1:56PM EDT | 80.00 | 5.82 | 6.45 | 6.70 | 0.00 | - | 3 | 573 | 39.88% |
| XLE220930P00085000 | 2022-05-18 10:25AM EDT | 85.00 | 8.60 | 9.00 | 9.20 | 0.00 | - | 7 | 472 | 38.59% |
| XLE220930P00090000 | 2022-05-18 10:07AM EDT | 90.00 | 11.50 | 12.05 | 12.30 | 0.00 | - | 10 | 157 | 37.90% |
| XLE220930P00095000 | 2022-05-09 2:12PM EDT | 95.00 | 20.90 | 15.60 | 15.95 | 0.00 | - | 72 | 299 | 37.82% |
| XLE220930P00100000 | 2022-05-09 2:52PM EDT | 100.00 | 25.45 | 19.70 | 20.15 | 0.00 | - | 149 | 241 | 39.04% |
| XLE220930P00105000 | 2022-05-06 3:31PM EDT | 105.00 | 24.70 | 24.15 | 24.65 | 0.00 | - | 126 | 128 | 40.85% |
© 2022 Yahoo. Tutti i diritti riservati.
