Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
21 ottobre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.56 | 0.00 | - | 6 | 6 | 35.00 | 0.02 | 0.00 | - | 30 | 36 |
| 36.20 | 0.00 | - | 5 | 8 | 40.00 | 0.02 | 0.00 | - | 5,000 | 7,219 |
| 36.70 | 0.00 | - | 3 | 5 | 41.00 | 0.04 | 0.00 | - | 5 | 15 |
| 35.55 | 0.00 | - | - | 25 | 42.00 | 0.04 | 0.00 | - | 10 | 199 |
| 26.35 | 0.00 | - | 2 | 8 | 43.00 | 0.03 | 0.00 | - | 4 | 147 |
| 25.35 | 0.00 | - | 1 | 11 | 44.00 | 0.01 | 0.00 | - | 1 | 1,459 |
| 33.25 | 0.00 | - | 1 | 29 | 45.00 | 0.01 | 0.00 | - | 11 | 83,162 |
| 25.45 | 0.00 | - | 1 | 60 | 46.00 | 0.06 | 0.00 | - | 1 | 41 |
| 24.80 | 0.00 | - | 1 | 44 | 47.00 | 0.01 | 0.00 | - | 1 | 26 |
| 22.75 | 0.00 | - | 11 | 16 | 48.00 | 0.09 | 0.00 | - | 30 | 282 |
| 22.65 | 0.00 | - | 3 | 59 | 49.00 | 0.09 | 0.00 | - | 20 | 261 |
| 23.00 | 0.00 | - | 6 | 27 | 50.00 | 0.01 | 0.00 | - | 30 | 4,746 |
| 20.95 | 0.00 | - | 3 | 47 | 51.00 | 0.08 | 0.00 | - | 1 | 274 |
| 20.00 | 0.00 | - | 8 | 21 | 52.00 | 0.02 | 0.00 | - | 500 | 102,976 |
| 22.55 | 0.00 | - | 76 | 82 | 53.00 | 0.10 | 0.00 | - | 21 | 362 |
| 18.10 | 0.00 | - | 4 | 38 | 54.00 | 0.02 | 0.00 | - | 1 | 1,006 |
| 17.48 | 0.00 | - | 10 | 1,026 | 55.00 | 0.02 | 0.00 | - | 5 | 2,605 |
| 16.05 | 0.00 | - | 6 | 51 | 56.00 | 0.02 | 0.00 | - | 1 | 613 |
| 23.60 | 0.00 | - | 1 | 27 | 57.00 | 0.03 | 0.00 | - | 20,007 | 20,596 |
| 17.65 | 0.00 | - | 1 | 14 | 58.00 | 0.02 | 0.00 | - | 31 | 970 |
| 13.90 | 0.00 | - | 3 | 41 | 59.00 | 0.03 | 0.00 | - | 30 | 12,672 |
| 19.09 | 0.00 | - | 8 | 53 | 60.00 | 0.03 | 0.00 | - | 24 | 21,683 |
| 14.45 | 0.00 | - | 20 | 50 | 61.00 | 0.05 | 0.00 | - | 11 | 781 |
| 10.60 | 0.00 | - | 1 | 29 | 62.00 | 0.05 | 0.00 | - | 52 | 56,476 |
| 18.20 | 0.00 | - | 5 | 117 | 63.00 | 0.06 | 0.00 | - | 13 | 11,094 |
| 16.57 | 0.00 | - | 3 | 117 | 64.00 | 0.07 | 0.00 | - | 41 | 16,700 |
| 16.75 | 0.00 | - | 7 | 211 | 65.00 | 0.08 | 0.00 | - | 202 | 15,013 |
| 13.86 | 0.00 | - | 1 | 399 | 66.00 | 0.11 | 0.00 | - | 63 | 7,120 |
| 13.75 | 0.00 | - | 1 | 502 | 67.00 | 0.15 | 0.00 | - | 67 | 6,350 |
| 13.81 | 0.00 | - | 7 | 512 | 68.00 | 0.19 | 0.00 | - | 5,234 | 13,570 |
| 10.45 | 0.00 | - | 3 | 687 | 69.00 | 0.20 | 0.00 | - | 73 | 6,277 |
| 11.75 | 0.00 | - | 32 | 2,849 | 70.00 | 0.28 | 0.00 | - | 3,207 | 29,826 |
| 10.72 | 0.00 | - | 11 | 1,129 | 71.00 | 0.31 | 0.00 | - | 87 | 2,296 |
| 9.70 | 0.00 | - | 37 | 8,493 | 72.00 | 0.38 | 0.00 | - | 132 | 4,184 |
| 9.33 | 0.00 | - | 9 | 515 | 72.50 | 0.47 | 0.00 | - | 12 | 343 |
| 8.95 | 0.00 | - | 535 | 1,218 | 73.00 | 0.54 | 0.00 | - | 160 | 4,588 |
| 7.67 | 0.00 | - | 1 | 565 | 73.50 | 0.53 | 0.00 | - | 391 | 983 |
| 8.15 | 0.00 | - | 94 | 1,810 | 74.00 | 0.63 | 0.00 | - | 82 | 2,671 |
| 7.65 | 0.00 | - | 2 | 615 | 74.50 | 0.75 | 0.00 | - | 165 | 409 |
| 7.27 | 0.00 | - | 183 | 12,873 | 75.00 | 0.84 | 0.00 | - | 2,323 | 11,816 |
| 6.86 | 0.00 | - | 18 | 9,104 | 75.50 | 0.93 | 0.00 | - | 346 | 1,094 |
| 6.20 | 0.00 | - | 166 | 968 | 76.00 | 1.10 | 0.00 | - | 967 | 3,235 |
| 6.03 | 0.00 | - | 6 | 425 | 76.50 | 1.06 | 0.00 | - | 87 | 443 |
| 5.30 | 0.00 | - | 153 | 35,081 | 77.00 | 1.25 | 0.00 | - | 651 | 35,490 |
| 5.37 | 0.00 | - | 33 | 1,794 | 77.50 | 1.33 | 0.00 | - | 849 | 1,346 |
| 4.75 | 0.00 | - | 213 | 7,312 | 78.00 | 1.57 | 0.00 | - | 976 | 3,246 |
| 4.60 | 0.00 | - | 15 | 623 | 78.50 | 1.58 | 0.00 | - | 32 | 563 |
| 4.26 | 0.00 | - | 494 | 4,375 | 79.00 | 1.86 | 0.00 | - | 995 | 6,308 |
| 3.63 | 0.00 | - | 115 | 597 | 79.50 | 2.08 | 0.00 | - | 78 | 190 |
| 3.41 | 0.00 | - | 5,293 | 40,135 | 80.00 | 2.27 | 0.00 | - | 583 | 4,188 |
| 3.15 | 0.00 | - | 390 | 289 | 80.50 | 2.40 | 0.00 | - | 160 | 140 |
| 2.88 | 0.00 | - | 568 | 10,409 | 81.00 | 2.55 | 0.00 | - | 148 | 5,843 |
| 2.33 | 0.00 | - | 1,078 | 12,930 | 82.00 | 3.19 | 0.00 | - | 53 | 1,333 |
| 1.85 | 0.00 | - | 474 | 10,504 | 83.00 | 3.65 | 0.00 | - | 19 | 1,649 |
| 1.50 | 0.00 | - | 575 | 4,416 | 84.00 | 4.05 | 0.00 | - | 3 | 784 |
| 1.18 | 0.00 | - | 5,901 | 29,763 | 85.00 | 4.65 | 0.00 | - | 13 | 1,380 |
| 1.00 | 0.00 | - | 132 | 5,455 | 86.00 | 5.75 | 0.00 | - | 3 | 350 |
| 0.76 | 0.00 | - | 286 | 5,015 | 87.00 | 8.34 | 0.00 | - | 7 | 167 |
| 0.59 | 0.00 | - | 486 | 11,842 | 88.00 | 17.01 | 0.00 | - | 1 | 4 |
| 0.43 | 0.00 | - | 124 | 2,211 | 89.00 | 11.05 | 0.00 | - | 5 | 5 |
| 0.28 | 0.00 | - | 683 | 13,233 | 90.00 | 9.27 | 0.00 | - | 15 | 20 |
| 0.24 | 0.00 | - | 60 | 1,279 | 91.00 | 10.45 | 0.00 | - | 10 | 11 |
| 0.18 | 0.00 | - | 195 | 3,485 | 92.00 | 10.75 | 0.00 | - | 6 | 6 |
| 0.14 | 0.00 | - | 155 | 365 | 93.00 | 16.90 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 147 | 3,467 | 94.00 | 13.55 | 0.00 | - | 3 | 3 |
| 0.07 | 0.00 | - | 99 | 3,897 | 95.00 | 23.30 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 55 | 4,077 | 96.00 | 18.35 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 44 | 307 | 97.00 | 26.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 283 | 2,279 | 98.00 | 18.75 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 1 | 493 | 99.00 | 19.20 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 7 | 1,401 | 100.00 | 19.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 140 | 101.00 | 21.70 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 1 | 363 | 102.00 | 24.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 3,460 | 105.00 | 28.61 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 3,673 | 110.00 | 27.60 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 1 | 4,969 | 115.00 | 38.90 | 0.00 | - | 2 | 43 |
| 0.02 | 0.00 | - | 1 | 599 | 120.00 | 44.40 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 2 | 40 | 125.00 | 49.40 | 0.00 | - | 3 | 6 |
© 2022 Yahoo. Tutti i diritti riservati.
