Italia markets close in 40 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,00+0,58 (+0,72%)
Al 10:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221230C000400002022-01-18 1:06AM EDT40.0023.5826.5031.000.00-330.00%
XLE221230C000450002022-03-18 3:48PM EDT45.0028.9733.6536.250.00-600.00%
XLE221230C000460002022-01-28 3:59PM EDT46.0019.8723.3026.150.00-110.00%
XLE221230C000470002022-01-12 12:20PM EDT47.0016.9021.5526.300.00-600.00%
XLE221230C000480002022-01-31 11:41AM EDT48.0019.0024.0026.550.00--50.00%
XLE221230C000490002022-03-18 9:46AM EDT49.0025.0329.0033.500.00-2041.14%
XLE221230C000500002022-05-13 9:30AM EDT50.0028.4532.8533.450.00-12452.17%
XLE221230C000520002022-05-17 10:33AM EDT52.0032.2730.9531.400.00-1648.39%
XLE221230C000530002022-01-19 2:39PM EDT53.0013.5015.0517.900.00--20.00%
XLE221230C000540002022-03-16 3:04PM EDT54.0018.4024.3529.000.00-1241.09%
XLE221230C000550002022-05-18 1:25PM EDT55.0027.3728.2528.750.00-62346.90%
XLE221230C000560002022-04-13 10:28AM EDT56.0023.4524.4028.100.00-1548.18%
XLE221230C000570002022-05-19 3:11PM EDT57.0026.5526.5027.050.00-1146.17%
XLE221230C000580002022-03-02 10:46AM EDT58.0016.7720.4020.700.00-1170.00%
XLE221230C000590002022-04-13 10:41AM EDT59.0021.0022.0024.450.00-66238.21%
XLE221230C000600002022-05-16 10:43AM EDT60.0024.8523.9524.300.00-220243.21%
XLE221230C000610002022-05-06 10:47AM EDT61.0022.3523.1523.500.00-363942.98%
XLE221230C000620002022-05-04 3:11PM EDT62.0020.8022.3522.650.00-13442.36%
XLE221230C000630002022-05-13 3:55PM EDT63.0020.0521.5021.850.00-34142.00%
XLE221230C000640002022-05-10 11:17AM EDT64.0016.4520.6521.050.00-110541.59%
XLE221230C000650002022-05-06 3:46PM EDT65.0020.0119.9520.200.00-831940.82%
XLE221230C000660002022-05-13 12:44PM EDT66.0017.9619.1519.500.00-22040.86%
XLE221230C000670002022-05-13 12:44PM EDT67.0017.2518.3518.650.00-211739.99%
XLE221230C000680002022-05-16 3:03PM EDT68.0018.6017.6518.000.00-17240.14%
XLE221230C000690002022-05-16 9:59AM EDT69.0017.0616.9517.200.00-110739.44%
XLE221230C000700002022-05-18 3:44PM EDT70.0014.6516.1516.450.00-525138.95%
XLE221230C000750002022-05-20 10:18AM EDT75.0012.9512.7013.15+0.75+6.15%137737.63%
XLE221230C000800002022-05-19 10:48AM EDT80.008.759.8510.100.00-122935.79%
XLE221230C000850002022-05-19 11:03AM EDT85.007.357.457.700.00-3438634.94%
XLE221230C000900002022-05-19 10:02AM EDT90.005.055.405.700.00-250334.05%
XLE221230C000950002022-05-18 12:59PM EDT95.003.943.904.100.00-126033.20%
XLE221230C001000002022-05-20 9:33AM EDT100.002.902.752.91+0.15+5.45%116132.64%
XLE221230C001050002022-05-18 1:43PM EDT105.001.901.892.080.00-515632.46%
Opzioni Putper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221230P000400002022-05-18 10:10AM EDT40.000.430.330.660.00-296755.20%
XLE221230P000410002022-05-13 10:05AM EDT41.000.700.380.720.00-213454.69%
XLE221230P000420002022-05-03 12:01PM EDT42.000.550.410.780.00-21353.96%
XLE221230P000430002022-04-22 12:19PM EDT43.000.580.460.830.00-21353.22%
XLE221230P000440002022-05-19 11:04AM EDT44.000.850.500.900.00-5952.54%
XLE221230P000450002022-05-17 12:48PM EDT45.000.770.680.790.00-1915851.51%
XLE221230P000460002022-05-06 10:54AM EDT46.000.840.720.860.00-31150.76%
XLE221230P000470002022-05-06 10:54AM EDT47.000.910.780.940.00-34050.20%
XLE221230P000480002022-02-10 11:08AM EDT48.001.601.045.000.00-1570.65%
XLE221230P000490002022-05-12 2:00PM EDT49.001.600.961.110.00-21250.24%
XLE221230P000500002022-05-04 11:18AM EDT50.001.181.081.190.00-1017849.59%
XLE221230P000510002022-05-19 11:09AM EDT51.001.481.041.280.00-2248.98%
XLE221230P000520002022-03-22 11:25AM EDT52.001.320.941.070.00-7345.09%
XLE221230P000530002022-05-19 11:09AM EDT53.001.721.331.490.00-23347.93%
XLE221230P000540002022-03-07 5:09PM EDT54.002.981.431.810.00-101449.24%
XLE221230P000550002022-05-19 11:09AM EDT55.002.001.581.720.00-343046.84%
XLE221230P000560002022-03-08 11:50AM EDT56.002.981.572.050.00-11847.97%
XLE221230P000570002022-05-19 11:09AM EDT57.002.291.842.050.00-11646.34%
XLE221230P000580002022-04-25 1:59PM EDT58.003.171.972.200.00-41445.87%
XLE221230P000590002022-05-09 2:55PM EDT59.003.302.152.330.00-13145.20%
XLE221230P000600002022-05-12 12:14PM EDT60.003.592.312.460.00-1065544.50%
XLE221230P000610002022-04-25 3:02PM EDT61.003.702.482.650.00-12944.14%
XLE221230P000620002022-03-31 1:56PM EDT62.002.883.104.200.00-18951.93%
XLE221230P000630002022-05-04 2:27PM EDT63.003.032.863.100.00-202143.69%
XLE221230P000640002022-05-19 12:05PM EDT64.003.523.053.250.00-4642.91%
XLE221230P000650002022-05-18 1:25PM EDT65.003.673.303.450.00-1644042.38%
XLE221230P000660002022-05-18 12:58PM EDT66.003.753.503.700.00-12142.08%
XLE221230P000670002022-05-09 9:30AM EDT67.003.813.753.950.00-121641.72%
XLE221230P000680002022-05-13 12:33PM EDT68.004.604.054.250.00-515141.55%
XLE221230P000690002022-04-29 2:55PM EDT69.006.004.304.500.00-116441.07%
XLE221230P000700002022-05-18 3:48PM EDT70.005.054.604.800.00-932940.76%
XLE221230P000750002022-05-19 11:03AM EDT75.007.406.256.450.00-817039.03%
XLE221230P000800002022-05-19 3:10PM EDT80.008.708.358.600.00-236837.89%
XLE221230P000850002022-05-16 1:16PM EDT85.0010.6010.8011.150.00-13336.79%
XLE221230P000900002022-05-17 12:38PM EDT90.0013.1013.8014.200.00-204036.13%
XLE221230P000950002022-05-17 12:19PM EDT95.0016.4517.2017.650.00-134835.65%
XLE221230P001000002022-05-19 12:05PM EDT100.0022.2621.1021.400.00-414335.07%
XLE221230P001050002022-05-12 12:27PM EDT105.0029.9025.1525.550.00-69235.12%