Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,87-0,34 (-0,37%)
Alla chiusura: 01:00PM EST
91,85 -0,02 (-0,02%)
Dopo ore: 04:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221230C000400002022-06-29 2:45PM EST40.0033.5036.0541.000.00-410.00%
XLE221230C000440002022-10-11 9:03AM EST44.0034.850.000.000.00--20.00%
XLE221230C000450002022-08-19 10:15AM EST45.0034.5031.0035.650.00-10100.00%
XLE221230C000460002022-07-14 9:06AM EST46.0021.1331.5533.300.00-110.00%
XLE221230C000470002022-10-11 9:30AM EST47.0031.900.000.000.00-48480.00%
XLE221230C000480002022-10-24 2:13PM EST48.0039.7344.0044.600.00-50123.63%
XLE221230C000490002022-10-11 9:07AM EST49.0030.000.000.000.00-320.00%
XLE221230C000500002022-10-11 9:08AM EST50.0028.950.000.000.00-24440.00%
XLE221230C000510002022-10-03 11:08AM EST51.0025.4039.7540.050.00--120.00%
XLE221230C000520002022-10-11 9:30AM EST52.0027.250.000.000.00-24240.00%
XLE221230C000530002022-10-11 9:01AM EST53.0026.450.000.000.00-220.00%
XLE221230C000540002022-10-11 8:53AM EST54.0026.000.000.000.00-9100.00%
XLE221230C000550002022-10-11 9:30AM EST55.0024.300.000.000.00-11270.00%
XLE221230C000560002022-09-02 1:28PM EST56.0024.6816.3520.000.00-450.00%
XLE221230C000570002022-10-27 1:54PM EST57.0032.5534.6535.500.00-5082.62%
XLE221230C000580002022-09-16 8:44AM EST58.0020.8423.1023.700.00-2170.00%
XLE221230C000590002022-10-20 10:55AM EST59.0026.7732.3033.400.00-48293.02%
XLE221230C000600002022-11-04 10:44AM EST60.0031.3131.7032.450.00-15074.80%
XLE221230C000610002022-11-11 10:48AM EST61.0032.6230.7031.550.00-1075.20%
XLE221230C000620002022-11-11 11:20AM EST62.0031.4429.8030.550.00-1075.20%
XLE221230C000630002022-11-09 9:39AM EST63.0028.3028.7029.200.00-1058.01%
XLE221230C000640002022-10-24 9:43AM EST64.0024.1528.0528.750.00-112478.66%
XLE221230C000650002022-11-21 10:50AM EST65.0022.6126.6527.550.00-10063.97%
XLE221230C000660002022-10-24 9:42AM EST66.0022.4026.0526.750.00-316273.14%
XLE221230C000670002022-10-24 9:41AM EST67.0021.6025.0525.750.00-114470.46%
XLE221230C000680002022-11-18 3:02PM EST68.0023.7023.9024.450.00-4060.06%
XLE221230C000690002022-11-22 11:53AM EST69.0024.0522.7023.250.00-1060.40%
XLE221230C000700002022-11-25 9:30AM EST70.0022.8021.9522.40+0.19+0.84%2055.27%
XLE221230C000750002022-11-25 12:58PM EST75.0017.1016.9517.50-0.14-0.81%502052.05%
XLE221230C000790002022-11-21 12:39PM EST79.0011.7513.1513.650.00-1044.58%
XLE221230C000800002022-11-23 2:28PM EST80.0013.0012.2012.950.00-9046.78%
XLE221230C000810002022-11-22 3:30PM EST81.0012.9011.4511.850.00-14042.43%
XLE221230C000820002022-11-23 10:52AM EST82.0010.4810.5510.950.00-12041.09%
XLE221230C000830002022-11-22 1:07PM EST83.0011.059.5010.100.00-17040.26%
XLE221230C000840002022-11-23 10:00AM EST84.009.108.609.250.00-2039.19%
XLE221230C000850002022-11-22 1:07PM EST85.009.357.908.400.00-27037.89%
XLE221230C000860002022-11-22 3:29PM EST86.008.677.257.650.00-10037.50%
XLE221230C000870002022-11-23 11:43AM EST87.006.706.456.850.00-2036.26%
XLE221230C000880002022-11-25 12:58PM EST88.005.775.756.05-1.32-18.62%4034.77%
XLE221230C000890002022-11-25 12:47PM EST89.005.254.905.55+0.10+1.94%4035.89%
XLE221230C000900002022-11-25 12:32PM EST90.004.654.354.70-0.20-4.12%42033.34%
XLE221230C000910002022-11-25 12:48PM EST91.004.003.804.15+0.05+1.27%7033.23%
XLE221230C000920002022-11-25 12:48PM EST92.003.453.403.55-0.30-8.00%18032.30%
XLE221230C000930002022-11-25 11:40AM EST93.003.082.683.10-0.12-3.75%4032.32%
XLE221230C000940002022-11-25 12:56PM EST94.002.362.242.65-0.50-17.48%5031.96%
XLE221230C000950002022-11-25 12:30PM EST95.002.141.872.35-0.19-8.15%121032.59%
XLE221230C000960002022-11-25 11:34AM EST96.001.851.521.85-0.15-7.50%62030.96%
XLE221230C001000002022-11-25 12:30PM EST100.000.790.680.79-0.13-14.13%185029.35%
XLE221230C001050002022-11-25 12:26PM EST105.000.250.180.30-0.10-28.57%49030.27%
XLE221230C001100002022-11-23 11:45AM EST110.000.150.020.130.00-11032.23%
XLE221230C001150002022-11-23 2:14PM EST115.000.070.000.080.00-1035.65%
XLE221230C001200002022-11-21 12:02PM EST120.000.020.000.060.00-5039.65%
Opzioni Putper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221230P000400002022-11-23 2:14PM EST40.000.020.000.070.00-10107.03%
XLE221230P000410002022-10-24 1:35PM EST41.000.050.000.140.00-6165113.28%
XLE221230P000420002022-11-10 9:30AM EST42.000.030.000.080.00-1045103.13%
XLE221230P000430002022-09-15 12:27PM EST43.000.170.090.150.00-1031115.23%
XLE221230P000440002022-10-12 1:11PM EST44.000.160.000.100.00-11899.80%
XLE221230P000450002022-11-04 9:27AM EST45.000.010.000.040.00-100087.50%
XLE221230P000460002022-11-02 12:10PM EST46.000.030.000.080.00-2091.80%
XLE221230P000470002022-11-25 9:57AM EST47.000.020.000.05+0.01+100.00%200084.38%
XLE221230P000480002022-11-02 2:29PM EST48.000.030.000.090.00-2087.89%
XLE221230P000490002022-11-17 9:30AM EST49.000.040.000.110.00-2087.50%
XLE221230P000500002022-11-23 12:09PM EST50.000.020.000.070.00-1080.47%
XLE221230P000510002022-11-23 2:14PM EST51.000.020.000.100.00-1081.25%
XLE221230P000520002022-10-21 12:03PM EST52.000.150.010.070.00-2776.56%
XLE221230P000530002022-10-25 9:51AM EST53.000.170.010.160.00-15025982.03%
XLE221230P000540002022-11-14 1:34PM EST54.000.030.020.100.00-3075.78%
XLE221230P000550002022-11-25 9:58AM EST55.000.030.020.06-0.02-40.00%20099069.92%
XLE221230P000560002022-11-18 9:57AM EST56.000.050.000.150.00-1073.24%
XLE221230P000570002022-11-14 9:43AM EST57.000.040.010.050.00-1063.28%
XLE221230P000580002022-11-11 2:01PM EST58.000.050.020.060.00-1063.28%
XLE221230P000590002022-11-11 1:23PM EST59.000.060.020.100.00-1064.45%
XLE221230P000600002022-11-23 2:27PM EST60.000.060.020.110.00-13062.89%
XLE221230P000610002022-11-23 3:21PM EST61.000.050.010.120.00-5060.55%
XLE221230P000620002022-11-18 10:40AM EST62.000.100.040.100.00-1058.98%
XLE221230P000630002022-11-25 12:26PM EST63.000.070.050.12-0.01-12.50%24058.59%
XLE221230P000640002022-11-22 11:35AM EST64.000.090.050.090.00-3054.88%
XLE221230P000650002022-11-23 9:44AM EST65.000.120.060.170.00-21056.84%
XLE221230P000660002022-11-25 12:41PM EST66.000.100.080.14-0.01-9.09%10054.30%
XLE221230P000670002022-11-23 12:11PM EST67.000.140.100.150.00-1053.13%
XLE221230P000680002022-11-17 3:23PM EST68.000.190.100.160.00-733151.37%
XLE221230P000690002022-11-25 12:51PM EST69.000.140.110.19-0.01-6.67%56050.39%
XLE221230P000700002022-11-25 12:56PM EST70.000.160.140.20-0.01-5.88%111050.88%
XLE221230P000750002022-11-25 12:42PM EST75.000.320.280.37-0.04-11.11%326045.56%
XLE221230P000760002022-11-25 12:17PM EST76.000.350.340.44-0.05-12.50%2045.07%
XLE221230P000770002022-11-25 12:59PM EST77.000.450.400.51-0.04-8.16%44044.29%
XLE221230P000780002022-11-25 12:19PM EST78.000.480.440.60-0.05-9.43%104243.75%
XLE221230P000790002022-11-25 12:26PM EST79.000.560.520.67-0.09-13.85%51042.58%
XLE221230P000800002022-11-25 12:16PM EST80.000.650.600.80-0.07-9.72%72042.26%
XLE221230P000810002022-11-25 11:58AM EST81.000.750.720.92-0.10-11.76%1041.50%
XLE221230P000820002022-11-25 12:52PM EST82.000.930.840.99-0.07-7.00%7039.80%
XLE221230P000830002022-11-25 12:52PM EST83.001.091.001.18-0.06-5.22%9039.60%
XLE221230P000840002022-11-25 12:28PM EST84.001.211.161.40-0.13-9.70%43039.45%
XLE221230P000850002022-11-25 12:59PM EST85.001.471.341.63-0.08-5.16%86039.06%
XLE221230P000860002022-11-25 11:44AM EST86.001.621.641.88-0.18-10.00%15038.60%
XLE221230P000870002022-11-23 3:25PM EST87.002.051.752.170.00-30038.23%
XLE221230P000880002022-11-25 12:28PM EST88.002.202.172.40-0.16-6.78%23036.96%
XLE221230P000890002022-11-25 11:25AM EST89.002.472.472.83-0.25-9.19%7037.32%
XLE221230P000900002022-11-25 12:52PM EST90.003.052.813.15-0.05-1.61%19036.29%
XLE221230P000910002022-11-25 12:58PM EST91.003.503.353.550.00-26035.68%
XLE221230P000920002022-11-25 12:59PM EST92.003.973.654.10-0.07-1.73%82036.06%
XLE221230P000930002022-11-25 9:52AM EST93.004.104.354.60-0.25-5.75%12035.65%
XLE221230P000940002022-11-25 12:41PM EST94.005.054.705.25-0.18-3.44%13036.23%
XLE221230P000950002022-11-25 11:49AM EST95.005.355.555.90+0.15+2.88%7036.50%
XLE221230P000960002022-11-25 10:55AM EST96.005.906.106.65-0.05-0.84%15037.38%
XLE221230P001000002022-11-25 12:44PM EST100.009.359.259.60+0.26+2.86%15037.62%
XLE221230P001050002022-11-25 10:49AM EST105.0013.1513.3014.40+0.15+1.15%1046.19%
XLE221230P001100002022-11-22 3:01PM EST110.0017.6518.3019.150.00-3052.03%