Italia markets open in 8 hours 58 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,31-0,54 (-0,59%)
Alla chiusura: 04:00PM EST
90,22 -0,09 (-0,10%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221216C000350002022-10-31 8:43AM EST35.0055.150.000.000.00-1100.00%
XLE221216C000400002022-10-14 2:22PM EST40.0040.6551.0055.250.00-4045387.70%
XLE221216C000410002022-09-27 11:17AM EST41.0028.8549.1049.350.00-514167.97%
XLE221216C000420002022-11-08 2:46PM EST42.0051.0048.2048.650.00-325347187.11%
XLE221216C000430002022-10-12 11:11AM EST43.0036.9050.4550.750.00-310377.93%
XLE221216C000440002022-10-17 2:19PM EST44.0037.7046.9547.150.00-2280245.12%
XLE221216C000450002022-10-17 1:10PM EST45.0036.6046.0546.250.00-223245.31%
XLE221216C000460002022-10-06 12:54PM EST46.0037.0044.9547.250.00-2029289.36%
XLE221216C000470002022-10-13 1:27PM EST47.0036.5044.3047.950.00-917323.63%
XLE221216C000480002022-11-15 1:18PM EST48.0045.6542.2042.650.00-111157.03%
XLE221216C000490002022-07-15 8:55AM EST49.0020.7528.7530.400.00--120.00%
XLE221216C000500002022-10-27 2:19PM EST50.0039.2641.2543.100.00-20262.94%
XLE221216C000510002022-11-02 12:46PM EST51.0039.5539.2039.650.00-167401143.36%
XLE221216C000520002022-10-27 2:28PM EST52.0037.4039.2541.150.00-3220249.90%
XLE221216C000530002022-10-17 9:50AM EST53.0028.9037.9538.200.00-7167191.41%
XLE221216C000540002022-10-05 1:27PM EST54.0027.7536.8037.150.00-1199179.88%
XLE221216C000550002022-11-03 11:35AM EST55.0035.9035.2035.650.00-266126.56%
XLE221216C000560002022-10-31 1:01PM EST56.0034.4134.6535.000.00-1245159.96%
XLE221216C000570002022-10-25 10:49AM EST57.0030.6035.1035.550.00-1241221.14%
XLE221216C000580002022-11-22 9:38AM EST58.0033.5632.2032.650.00-142114.45%
XLE221216C000590002022-11-01 10:58AM EST59.0032.3532.5032.750.00-87188183.20%
XLE221216C000600002022-11-23 1:59PM EST60.0032.0430.2030.650.00-23,379106.64%
XLE221216C000610002022-11-01 9:41AM EST61.0030.1830.6531.250.00-193183.64%
XLE221216C000620002022-12-02 1:34PM EST62.0028.1128.2028.70-1.34-4.55%1260102.34%
XLE221216C000630002022-10-31 8:30AM EST63.0026.050.000.000.00-11580.00%
XLE221216C000640002022-10-31 8:30AM EST64.0025.260.000.000.00-12130.00%
XLE221216C000650002022-11-23 1:25PM EST65.0026.9025.2025.700.00-57,87491.02%
XLE221216C000660002022-11-30 2:44PM EST66.0025.0824.2024.650.00-563684.57%
XLE221216C000670002022-12-02 2:50PM EST67.0023.2323.2023.650.00-11,71381.05%
XLE221216C000680002022-12-02 10:10AM EST68.0022.6522.2022.65-1.63-6.71%1031477.54%
XLE221216C000690002022-11-16 1:08PM EST69.0023.4521.2021.650.00-247774.22%
XLE221216C000700002022-12-01 2:18PM EST70.0021.0320.2020.650.00-41,19770.70%
XLE221216C000710002022-11-16 12:20PM EST71.0021.9119.2019.700.00-657569.73%
XLE221216C000720002022-12-01 3:52PM EST72.0019.0518.2018.700.00-591,19266.21%
XLE221216C000730002022-11-29 9:30AM EST73.0018.0017.2017.700.00-31,15462.89%
XLE221216C000740002022-11-29 12:25PM EST74.0016.3016.2516.700.00-21,51361.33%
XLE221216C000750002022-12-02 1:39PM EST75.0015.1515.2515.70-1.03-6.37%112,89657.91%
XLE221216C000760002022-12-02 2:03PM EST76.0014.1314.2514.75-0.82-5.48%11,98656.06%
XLE221216C000770002022-12-02 2:18PM EST77.0013.1513.2513.75-0.28-2.08%12,56552.64%
XLE221216C000780002022-12-02 12:14PM EST78.0013.0212.3012.75-0.15-1.14%109,38750.49%
XLE221216C000790002022-12-02 9:49AM EST79.0011.9111.3011.80-0.26-2.14%26,30157.81%
XLE221216C000800002022-12-02 3:25PM EST80.0010.5210.3510.85-0.75-6.65%1627,67155.37%
XLE221216C000805002022-12-02 2:11PM EST80.509.669.8510.35+9.66-1053.32%
XLE221216C000810002022-12-02 11:34AM EST81.0010.079.409.90-0.13-1.27%181,20552.69%
XLE221216C000815002022-12-02 3:34PM EST81.509.108.959.40+9.10-22450.59%
XLE221216C000820002022-12-02 3:00PM EST82.008.738.458.95-0.59-6.33%81,74749.81%
XLE221216C000825002022-12-02 3:44PM EST82.508.128.008.50+8.12-11248.93%
XLE221216C000830002022-12-02 2:18PM EST83.007.507.558.05-0.92-10.93%32,69647.95%
XLE221216C000835002022-12-02 9:44AM EST83.507.737.107.60+7.73-12346.88%
XLE221216C000840002022-12-02 3:43PM EST84.006.776.707.15-0.77-10.21%102,89645.65%
XLE221216C000845002022-11-30 3:09PM EST84.507.346.256.750.00-33345.46%
XLE221216C000850002022-12-02 3:56PM EST85.006.005.856.30-0.65-9.77%2116,42944.04%
XLE221216C000855002022-12-02 12:25PM EST85.505.955.455.90-0.43-6.74%82943.51%
XLE221216C000860002022-12-02 4:00PM EST86.005.275.055.50-0.48-8.35%115,54842.80%
XLE221216C000865002022-12-02 12:32PM EST86.505.054.655.10-0.33-6.13%12841.94%
XLE221216C000870002022-12-02 3:10PM EST87.004.504.254.70-0.51-10.18%157,51740.94%
XLE221216C000875002022-12-02 4:12PM EST87.504.133.904.30-0.47-10.22%1317039.80%
XLE221216C000880002022-12-02 3:57PM EST88.003.703.553.95-0.62-14.35%5178,05939.26%
XLE221216C000885002022-12-02 2:04PM EST88.503.203.203.60-0.95-22.89%1012238.57%
XLE221216C000890002022-12-02 3:57PM EST89.003.052.903.30-0.60-16.44%4028,58938.43%
XLE221216C000895002022-12-02 3:10PM EST89.502.802.682.80-0.75-21.13%2638735.06%
XLE221216C000900002022-12-02 3:53PM EST90.002.362.402.54-0.51-17.77%48130,53235.11%
XLE221216C000905002022-12-02 4:03PM EST90.502.152.142.30-0.42-16.34%3651,43435.18%
XLE221216C000910002022-12-02 4:00PM EST91.001.951.892.00-0.33-14.47%1,54920,64434.13%
XLE221216C000915002022-12-02 2:21PM EST91.501.621.661.86-0.45-21.74%60078335.21%
XLE221216C000920002022-12-02 4:00PM EST92.001.521.451.66-0.35-18.72%4656,65335.13%
XLE221216C000925002022-12-02 3:52PM EST92.501.221.251.41-0.44-26.51%32861134.06%
XLE221216C000930002022-12-02 3:48PM EST93.001.091.071.24-0.36-24.83%30211,44433.96%
XLE221216C000935002022-12-02 3:45PM EST93.500.950.921.03-0.36-27.48%66150032.94%
XLE221216C000940002022-12-02 3:57PM EST94.000.820.780.93-0.25-23.36%2,71517,83733.50%
XLE221216C000945002022-12-02 2:55PM EST94.500.700.650.83-0.23-24.73%34150133.89%
XLE221216C000950002022-12-02 3:52PM EST95.000.550.540.62-0.24-30.38%57217,10131.84%
XLE221216C000955002022-12-02 3:57PM EST95.500.500.450.57-0.18-26.47%22189032.72%
XLE221216C000960002022-12-02 3:57PM EST96.000.410.370.49-0.18-30.51%2003,91832.76%
XLE221216C000965002022-12-02 2:51PM EST96.500.340.300.42+0.34-4314432.81%
XLE221216C000970002022-12-02 3:54PM EST97.000.270.240.35-0.14-34.15%1201,94932.62%
XLE221216C000975002022-12-02 3:56PM EST97.500.240.200.30+0.24-2625032.76%
XLE221216C000980002022-12-02 4:00PM EST98.000.240.160.26-0.07-22.58%2,5815,72433.01%
XLE221216C000990002022-12-02 3:22PM EST99.000.140.090.18-0.06-30.00%2453,48332.91%
XLE221216C001000002022-12-02 3:52PM EST100.000.080.060.13-0.07-46.67%36612,83933.20%
XLE221216C001010002022-12-02 3:58PM EST101.000.060.060.11-0.04-40.00%2,5811,91134.57%
XLE221216C001020002022-12-02 3:50PM EST102.000.050.030.08-0.02-28.57%3861,85334.96%
XLE221216C001030002022-12-02 3:55PM EST103.000.030.000.06-0.01-25.00%67,24235.35%
XLE221216C001040002022-12-02 9:38AM EST104.000.040.020.06+0.01+33.33%1215,08437.50%
XLE221216C001050002022-12-02 1:13PM EST105.000.020.000.050.00-64,19238.67%
XLE221216C001060002022-12-02 3:53PM EST106.000.010.000.05-0.01-50.00%4357440.63%
XLE221216C001070002022-12-02 10:17AM EST107.000.010.000.04-0.01-50.00%225841.41%
XLE221216C001080002022-12-01 9:36AM EST108.000.020.010.040.00-11,22843.16%
XLE221216C001090002022-11-29 11:27AM EST109.000.020.000.020.00-124841.41%
XLE221216C001100002022-12-02 12:55PM EST110.000.020.010.040.00-22,45346.88%
XLE221216C001110002022-12-02 3:52PM EST111.000.020.000.040.00-269348.83%
XLE221216C001120002022-11-23 2:29PM EST112.000.020.000.040.00-130450.59%
XLE221216C001130002022-11-30 11:31AM EST113.000.010.000.030.00-1014550.39%
XLE221216C001140002022-11-22 12:56PM EST114.000.030.000.040.00-220454.10%
XLE221216C001150002022-11-21 1:22PM EST115.000.040.000.040.00-3334051.56%
XLE221216C001160002022-11-14 2:59PM EST116.000.050.000.040.00-16540053.13%
XLE221216C001170002022-11-18 2:53PM EST117.000.020.000.030.00-5514853.13%
XLE221216C001180002022-11-21 11:27AM EST118.000.010.000.040.00-425856.25%
XLE221216C001190002022-11-28 9:52AM EST119.000.020.000.030.00-16155.47%
XLE221216C001200002022-11-22 9:30AM EST120.000.140.000.040.00-215959.38%
XLE221216C001210002022-10-14 9:13AM EST121.000.050.000.070.00-12264.84%
XLE221216C001220002022-11-18 11:29AM EST122.000.010.000.040.00-17662.11%
XLE221216C001230002022-11-03 11:48AM EST123.000.040.000.040.00-17863.28%
XLE221216C001240002022-11-02 9:12AM EST124.000.040.000.000.00-318125.00%
XLE221216C001250002022-11-09 10:56AM EST125.000.020.000.030.00-19164.06%
XLE221216C001300002022-11-08 11:25AM EST130.000.030.000.040.00-25673.44%
XLE221216C001350002022-11-02 1:34PM EST135.000.020.000.030.00-210678.13%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221216P000350002022-11-11 9:33AM EST35.000.010.000.030.00-257,402181.25%
XLE221216P000400002022-11-17 9:40AM EST40.000.010.000.030.00-25241156.25%
XLE221216P000410002022-10-24 2:14PM EST41.000.010.000.050.00-9601,119159.38%
XLE221216P000420002022-11-01 2:49PM EST42.000.020.000.040.00-4881151.56%
XLE221216P000430002022-10-26 9:16AM EST43.000.020.000.000.00-1050.00%
XLE221216P000440002022-10-13 9:17AM EST44.000.070.000.030.00-1021,449139.06%
XLE221216P000450002022-11-30 2:34PM EST45.000.010.000.010.00-253,010121.88%
XLE221216P000460002022-10-27 1:31PM EST46.000.020.000.040.00-90134.38%
XLE221216P000470002022-10-25 11:18AM EST47.000.040.000.010.00-50175112.50%
XLE221216P000480002022-11-09 2:02PM EST48.000.020.000.030.00-100104,272123.44%
XLE221216P000490002022-11-10 4:10PM EST49.000.010.000.030.00-93,195118.75%
XLE221216P000500002022-11-17 3:36PM EST50.000.010.000.010.00-1079,339103.13%
XLE221216P000510002022-11-17 9:47AM EST51.000.020.000.020.00-43,269107.81%
XLE221216P000520002022-11-28 1:14PM EST52.000.030.000.030.00-2421107.81%
XLE221216P000530002022-11-11 11:29AM EST53.000.020.000.030.00-2157104.69%
XLE221216P000540002022-11-28 11:28AM EST54.000.020.000.030.00-20262101.56%
XLE221216P000550002022-12-01 9:30AM EST55.000.010.000.030.00-2110,86998.44%
XLE221216P000560002022-12-01 9:30AM EST56.000.010.000.030.00-16,65295.31%
XLE221216P000570002022-11-28 3:50PM EST57.000.020.000.030.00-105,71992.19%
XLE221216P000580002022-11-28 11:26AM EST58.000.030.000.040.00-4183791.41%
XLE221216P000590002022-11-22 9:30AM EST59.000.100.000.040.00-256788.28%
XLE221216P000600002022-12-01 9:40AM EST60.000.020.000.040.00-261,25985.16%
XLE221216P000610002022-11-21 1:34PM EST61.000.050.000.040.00-184,56582.03%
XLE221216P000620002022-12-01 9:30AM EST62.000.030.000.040.00-48,71678.91%
XLE221216P000630002022-12-02 1:04PM EST63.000.020.000.040.00-12,03975.78%
XLE221216P000640002022-12-01 9:32AM EST64.000.020.000.040.00-16,77472.66%
XLE221216P000650002022-12-02 2:45PM EST65.000.010.000.040.00-365,85869.53%
XLE221216P000660002022-12-01 3:30PM EST66.000.010.000.040.00-3123,64766.41%
XLE221216P000670002022-12-01 2:34PM EST67.000.010.000.040.00-2510,18464.06%
XLE221216P000680002022-11-30 12:05PM EST68.000.020.000.050.00-13,83762.50%
XLE221216P000690002022-12-01 1:16PM EST69.000.020.000.050.00-71,79759.77%
XLE221216P000700002022-12-02 2:36PM EST70.000.010.010.02-0.02-66.67%19120,81753.13%
XLE221216P000710002022-12-01 12:39PM EST71.000.020.000.050.00-227,51553.91%
XLE221216P000720002022-12-02 3:56PM EST72.000.010.000.06-0.01-50.00%1313,75852.34%
XLE221216P000730002022-12-02 3:52PM EST73.000.020.000.06-0.02-50.00%38,46454.69%
XLE221216P000740002022-12-01 3:36PM EST74.000.030.010.040.00-22,22148.63%
XLE221216P000750002022-12-02 3:31PM EST75.000.040.010.08-0.01-20.00%1025,07650.98%
XLE221216P000760002022-12-02 12:35PM EST76.000.050.030.090.00-161,27748.83%
XLE221216P000770002022-12-02 9:54AM EST77.000.060.050.11-0.03-33.33%42,80847.27%
XLE221216P000780002022-12-02 3:52PM EST78.000.090.060.13-0.01-10.00%4515,57845.51%
XLE221216P000790002022-12-02 2:11PM EST79.000.130.090.15+0.01+8.33%2995,87143.56%
XLE221216P000800002022-12-02 4:08PM EST80.000.140.140.20-0.03-17.65%5,25268,24242.77%
XLE221216P000805002022-11-30 10:01AM EST80.500.330.140.22+0.33--241.94%
XLE221216P000810002022-12-02 3:58PM EST81.000.200.160.25-0.02-9.09%206,13141.41%
XLE221216P000815002022-12-02 10:23AM EST81.500.230.180.28+0.23-720440.82%
XLE221216P000820002022-12-02 3:44PM EST82.000.270.220.32-0.03-10.00%29311,66240.38%
XLE221216P000825002022-12-02 2:12PM EST82.500.360.270.36+0.36-1,1092839.80%
XLE221216P000830002022-12-02 3:58PM EST83.000.350.290.41-0.02-5.41%2,6656,03439.36%
XLE221216P000835002022-12-02 3:17PM EST83.500.400.370.46+0.40-153738.77%
XLE221216P000840002022-12-02 3:58PM EST84.000.470.400.53-0.01-2.08%51014,24938.48%
XLE221216P000845002022-12-02 2:29PM EST84.500.590.470.60+0.03+5.36%1018038.04%
XLE221216P000850002022-12-02 3:58PM EST85.000.610.550.68-0.02-3.17%3,96345,69837.65%
XLE221216P000855002022-12-02 2:55PM EST85.500.710.630.770.00-6620337.23%
XLE221216P000860002022-12-02 4:03PM EST86.000.840.730.87+0.08+10.53%39219,35636.84%
XLE221216P000865002022-12-02 3:00PM EST86.500.890.830.97-0.02-2.20%21239236.23%
XLE221216P000870002022-12-02 4:03PM EST87.001.060.951.09+0.06+6.00%27117,59035.79%
XLE221216P000875002022-12-02 3:56PM EST87.501.181.061.23+0.07+6.31%1,1471,99535.50%
XLE221216P000880002022-12-02 3:59PM EST88.001.321.221.36+0.10+8.20%5,03714,21834.82%
XLE221216P000885002022-12-02 3:06PM EST88.501.431.371.540.00-4321,93334.69%
XLE221216P000890002022-12-02 3:52PM EST89.001.771.521.71+0.22+14.19%8189,82434.18%
XLE221216P000895002022-12-02 3:54PM EST89.501.901.731.87+0.18+10.47%5361,06233.28%
XLE221216P000900002022-12-02 4:03PM EST90.002.081.852.07+0.13+6.67%1,65556,82032.74%
XLE221216P000905002022-12-02 3:58PM EST90.502.272.162.31+0.12+5.58%5411,74032.52%
XLE221216P000910002022-12-02 3:52PM EST91.002.642.402.55+0.28+11.86%91713,21232.06%
XLE221216P000915002022-12-02 3:31PM EST91.502.762.652.88+0.10+3.76%26698532.67%
XLE221216P000920002022-12-02 3:54PM EST92.003.162.893.25+0.31+10.88%4417,87933.62%
XLE221216P000925002022-12-02 3:50PM EST92.503.553.153.55+0.45+14.52%7251633.30%
XLE221216P000930002022-12-02 4:03PM EST93.003.803.503.90+0.35+10.14%1939,45633.50%
XLE221216P000935002022-12-02 2:29PM EST93.504.303.854.25+0.50+13.16%1431233.45%
XLE221216P000940002022-12-02 3:52PM EST94.004.594.204.50+0.54+13.33%293,06331.35%
XLE221216P000945002022-12-02 3:23PM EST94.504.784.555.00+0.83+21.01%2297533.50%
XLE221216P000950002022-12-02 3:48PM EST95.005.354.955.40+0.55+11.46%1555,77133.64%
XLE221216P000955002022-12-02 12:45PM EST95.505.505.355.80+0.20+3.77%287633.55%
XLE221216P000960002022-12-02 3:17PM EST96.005.925.756.20+0.27+4.78%1432233.20%
XLE221216P000965002022-12-02 12:48PM EST96.506.406.206.65+6.40-253133.79%
XLE221216P000970002022-12-02 12:48PM EST97.006.856.657.10+1.50+28.04%2770234.23%
XLE221216P000975002022-11-30 1:39PM EST97.506.907.107.55+6.90--2434.52%
XLE221216P000980002022-12-02 2:02PM EST98.008.077.558.05+1.05+14.96%541836.13%
XLE221216P000990002022-12-02 10:47AM EST99.008.208.509.00-0.55-6.29%529937.65%
XLE221216P001000002022-12-02 3:51PM EST100.0010.009.459.95+0.80+8.70%3966038.82%
XLE221216P001010002022-11-29 1:15PM EST101.0010.5510.4510.900.00-1214639.55%
XLE221216P001020002022-11-29 9:40AM EST102.0011.2511.4511.900.00-114942.19%
XLE221216P001030002022-11-29 1:21PM EST103.0012.5512.4512.900.00-74144.82%
XLE221216P001040002022-11-16 10:23AM EST104.0010.8113.4513.900.00-613347.31%
XLE221216P001050002022-12-02 2:32PM EST105.0014.9014.4514.90+0.35+2.41%11149.81%
XLE221216P001060002022-11-08 3:28PM EST106.0013.0515.4515.900.00-29052.15%
XLE221216P001080002022-11-29 1:01PM EST108.0017.7517.4517.900.00-46056.93%
XLE221216P001090002022-11-08 9:56AM EST109.0016.9518.4518.900.00--059.18%
XLE221216P001100002022-11-21 12:46PM EST110.0020.2019.4519.900.00-1161.43%
XLE221216P001110002022-11-01 11:54AM EST111.0020.0020.1520.500.00--90.00%
XLE221216P001120002022-11-07 3:49PM EST112.0019.0521.4521.900.00--565.82%
XLE221216P001130002022-10-17 8:30AM EST113.0031.3021.9522.150.00-700.00%
XLE221216P001150002022-05-06 10:33AM EST115.0034.7525.0028.250.00-11125.73%
XLE221216P001170002022-11-09 3:50PM EST117.0028.5026.4526.900.00-1076.17%
XLE221216P001190002022-06-07 12:13PM EST119.0029.6547.8048.450.00--17415.77%
XLE221216P001200002022-06-09 8:37AM EST120.0030.4547.4051.700.00--10425.37%
XLE221216P001350002022-10-25 8:31AM EST135.0048.1542.7043.100.00-200.00%