Italia markets close in 44 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,32+0,90 (+1,10%)
Al 10:46AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930C000370002022-04-18 3:11PM EDT37.0044.2042.2547.000.00-121104.88%
XLE220930C000380002022-01-21 1:21PM EDT38.0024.7028.4031.750.00-110.00%
XLE220930C000390002021-12-27 1:29PM EDT39.0017.1524.6028.100.00--10.00%
XLE220930C000400002022-05-17 12:26PM EDT40.0044.0042.4543.100.00-53570.70%
XLE220930C000420002022-01-05 12:18PM EDT42.0018.2626.7527.750.00-100.00%
XLE220930C000430002022-04-13 10:23AM EDT43.0035.6135.5540.350.00-1177.32%
XLE220930C000440002021-12-23 2:58PM EDT44.0012.2016.7521.400.00-120.00%
XLE220930C000450002022-03-18 3:13PM EDT45.0028.7532.6537.300.00-10000.00%
XLE220930C000460002022-01-06 10:49AM EDT46.0015.2122.2524.000.00-3260.00%
XLE220930C000470002022-03-18 9:46AM EDT47.0027.0530.7035.500.00-2047.95%
XLE220930C000480002021-12-28 4:09PM EDT48.009.9018.5519.400.00-780.00%
XLE220930C000490002022-04-05 1:30PM EDT49.0028.3029.5533.900.00-1155.96%
XLE220930C000500002022-04-22 1:15PM EDT50.0027.2532.5533.200.00-5253.61%
XLE220930C000510002022-03-07 1:05PM EDT51.0025.0424.0027.000.00-140.00%
XLE220930C000520002022-04-22 3:11PM EDT52.0024.9030.5531.200.00-5550.05%
XLE220930C000530002022-03-18 3:26PM EDT53.0020.9926.0028.900.00-1440.00%
XLE220930C000540002022-04-18 11:07AM EDT54.0027.1029.4529.800.00-18558.08%
XLE220930C000550002022-05-19 2:50PM EDT55.0028.0027.7028.400.00-540453.17%
XLE220930C000560002022-05-12 3:29PM EDT56.0022.1026.8527.250.00-732849.24%
XLE220930C000570002022-03-25 1:55PM EDT57.0022.1717.7522.500.00-14020.00%
XLE220930C000580002022-05-19 11:33AM EDT58.0024.1025.0025.350.00-312547.02%
XLE220930C000590002022-05-18 1:08PM EDT59.0023.6824.1524.550.00-213447.66%
XLE220930C000600002022-05-18 10:45AM EDT60.0024.1423.2523.600.00-263646.41%
XLE220930C000610002022-05-13 11:44AM EDT61.0020.8222.4022.650.00-15645.14%
XLE220930C000620002022-05-17 3:35PM EDT62.0022.7121.5021.750.00-225044.36%
XLE220930C000630002022-05-18 12:41PM EDT63.0020.3020.7020.900.00-18144.02%
XLE220930C000640002022-05-06 2:25PM EDT64.0019.3019.7520.050.00-914143.56%
XLE220930C000650002022-05-13 3:16PM EDT65.0019.1518.9019.150.00-145842.58%
XLE220930C000660002022-05-18 1:10PM EDT66.0017.6118.1018.400.00-218342.79%
XLE220930C000670002022-05-19 1:59PM EDT67.0017.0017.2517.550.00-1430142.07%
XLE220930C000700002022-05-17 9:49AM EDT70.0015.6014.8515.200.00-11,02240.85%
XLE220930C000750002022-05-20 10:01AM EDT75.0012.0011.3511.55+1.30+12.15%550638.60%
XLE220930C000800002022-05-20 10:19AM EDT80.008.458.158.45-0.05-0.59%11,42736.95%
XLE220930C000850002022-05-19 12:01PM EDT85.005.455.705.900.00-31,12635.49%
XLE220930C000900002022-05-19 2:03PM EDT90.003.703.703.900.00-7741634.12%
XLE220930C000950002022-05-19 3:02PM EDT95.002.452.272.550.00-4525133.61%
XLE220930C001000002022-05-20 10:14AM EDT100.001.491.411.57+0.05+3.47%123932.89%
XLE220930C001050002022-05-19 3:02PM EDT105.000.950.851.000.00-6322732.97%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930P000370002022-04-25 12:30PM EDT37.000.200.060.240.00-2015063.87%
XLE220930P000380002022-05-05 11:39AM EDT38.000.260.080.270.00-313163.48%
XLE220930P000390002022-02-04 12:11PM EDT39.000.430.240.530.00-31870.46%
XLE220930P000400002022-03-14 12:59PM EDT40.000.270.000.000.00-2025.00%
XLE220930P000410002022-04-22 11:01AM EDT41.000.160.140.330.00-24560.64%
XLE220930P000420002022-04-22 11:01AM EDT42.000.200.180.360.00-28760.21%
XLE220930P000430002022-05-12 12:52PM EDT43.000.520.210.390.00-424359.47%
XLE220930P000440002022-05-11 12:42PM EDT44.000.530.260.420.00-51758.94%
XLE220930P000450002022-04-27 10:16AM EDT45.000.550.300.460.00-110058.30%
XLE220930P000460002022-03-16 3:58PM EDT46.000.550.210.380.00-179553.81%
XLE220930P000470002022-05-16 10:07AM EDT47.000.520.320.550.00-2456.15%
XLE220930P000480002022-05-13 10:45AM EDT48.000.670.370.610.00-247755.71%
XLE220930P000490002022-04-12 10:53AM EDT49.000.420.531.110.00-1032860.57%
XLE220930P000500002022-05-19 10:47AM EDT50.000.740.450.710.00-13,30454.05%
XLE220930P000510002022-02-17 12:12PM EDT51.001.690.680.960.00-81256.71%
XLE220930P000520002022-05-10 10:05AM EDT52.001.110.630.730.00-1,02162152.39%
XLE220930P000530002022-04-25 3:15PM EDT53.001.160.710.820.00-116652.08%
XLE220930P000540002022-05-12 11:08AM EDT54.001.320.780.880.00-1020451.32%
XLE220930P000550002022-05-13 9:59AM EDT55.001.240.870.950.00-531150.73%
XLE220930P000560002022-05-12 11:10AM EDT56.001.540.941.040.00-789050.05%
XLE220930P000570002022-05-12 11:10AM EDT57.001.681.051.140.00-13216950.20%
XLE220930P000580002022-05-13 11:13AM EDT58.001.501.141.240.00-11,26649.59%
XLE220930P000590002022-05-12 11:08AM EDT59.002.010.981.710.00-1052.88%
XLE220930P000600002022-05-19 2:03PM EDT60.001.521.371.490.00-1011348.66%
XLE220930P000610002022-04-25 1:01PM EDT61.002.901.481.610.00-144148.02%
XLE220930P000620002022-02-18 1:53PM EDT62.005.002.323.050.00-135655.76%
XLE220930P000630002022-05-06 12:58PM EDT63.001.931.761.860.00-116646.61%
XLE220930P000640002022-05-05 10:44AM EDT64.002.101.922.020.00-112646.09%
XLE220930P000650002022-05-06 12:34PM EDT65.002.312.082.230.00-122145.92%
XLE220930P000660002022-05-17 3:53PM EDT66.002.072.262.400.00-111745.31%
XLE220930P000670002022-05-18 2:18PM EDT67.002.872.462.610.00-1624044.93%
XLE220930P000700002022-05-19 10:00AM EDT70.003.853.103.350.00-501,95243.98%
XLE220930P000750002022-05-19 1:54PM EDT75.004.964.554.700.00-2335641.27%
XLE220930P000800002022-05-17 1:56PM EDT80.005.826.456.700.00-357339.88%
XLE220930P000850002022-05-18 10:25AM EDT85.008.609.009.200.00-747238.59%
XLE220930P000900002022-05-18 10:07AM EDT90.0011.5012.0512.300.00-1015737.90%
XLE220930P000950002022-05-09 2:12PM EDT95.0020.9015.6015.950.00-7229937.82%
XLE220930P001000002022-05-09 2:52PM EDT100.0025.4519.7020.150.00-14924139.04%
XLE220930P001050002022-05-06 3:31PM EDT105.0024.7024.1524.650.00-12612840.85%