Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:08AM EST. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230120C00015000 | 2022-11-08 3:47PM EST | 15.00 | 78.45 | 75.35 | 75.60 | 0.00 | - | 677 | 641 | 0.00% |
| XLE230120C00020000 | 2022-11-21 3:55PM EST | 20.00 | 70.33 | 70.50 | 70.70 | 0.00 | - | 2 | 286 | 171.88% |
| XLE230120C00021000 | 2022-09-21 10:17AM EST | 21.00 | 56.42 | 64.35 | 64.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLE230120C00022000 | 2022-10-11 8:44AM EST | 22.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLE230120C00023000 | 2022-11-09 10:57AM EST | 23.00 | 67.35 | 67.40 | 67.60 | 0.00 | - | 10 | 130 | 0.00% |
| XLE230120C00024000 | 2022-11-21 12:10PM EST | 24.00 | 65.18 | 66.40 | 66.55 | 0.00 | - | 3 | 3 | 0.00% |
| XLE230120C00025000 | 2022-10-13 11:23AM EST | 25.00 | 57.75 | 66.00 | 70.15 | 0.00 | - | 1 | 19 | 279.74% |
| XLE230120C00026000 | 2022-09-22 9:13AM EST | 26.00 | 50.26 | 61.00 | 61.50 | 0.00 | - | 1 | 2 | 0.00% |
| XLE230120C00027000 | 2022-10-17 12:48PM EST | 27.00 | 54.95 | 63.85 | 64.10 | 0.00 | - | 167 | 272 | 171.29% |
| XLE230120C00028000 | 2022-09-16 2:30PM EST | 28.00 | 50.02 | 52.35 | 52.90 | 0.00 | - | 36 | 0 | 0.00% |
| XLE230120C00029000 | 2022-11-15 3:46PM EST | 29.00 | 65.20 | 61.35 | 61.60 | 0.00 | - | 1 | 4 | 0.00% |
| XLE230120C00030000 | 2022-11-22 1:12PM EST | 30.00 | 63.22 | 60.40 | 60.65 | 0.00 | - | 27 | 457 | 115.63% |
| XLE230120C00031000 | 2022-09-26 10:03AM EST | 31.00 | 39.52 | 58.00 | 58.35 | 0.00 | - | 5 | 6 | 0.00% |
| XLE230120C00032000 | 2022-09-23 8:48AM EST | 32.00 | 39.20 | 55.05 | 55.55 | 0.00 | - | 1 | 2 | 0.00% |
| XLE230120C00033000 | 2022-10-12 2:03PM EST | 33.00 | 47.49 | 58.05 | 62.45 | 0.00 | - | 2 | 9 | 228.56% |
| XLE230120C00034000 | 2022-10-28 2:10PM EST | 34.00 | 55.34 | 57.20 | 59.25 | 0.00 | - | 3 | 7 | 193.65% |
| XLE230120C00035000 | 2022-11-21 1:17PM EST | 35.00 | 55.45 | 55.55 | 55.75 | 0.00 | - | 1 | 46 | 100.00% |
| XLE230120C00036000 | 2022-09-16 2:30PM EST | 36.00 | 42.01 | 44.40 | 45.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLE230120C00037000 | 2022-11-28 9:30AM EST | 37.00 | 52.40 | 53.50 | 53.70 | 0.00 | - | 1 | 7 | 104.49% |
| XLE230120C00038000 | 2022-09-16 2:30PM EST | 38.00 | 40.00 | 42.45 | 43.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLE230120C00039000 | 2022-11-22 12:00PM EST | 39.00 | 54.00 | 51.55 | 51.70 | 0.00 | - | 1 | 1 | 80.47% |
| XLE230120C00040000 | 2022-11-30 10:10AM EST | 40.00 | 50.80 | 50.45 | 50.60 | +1.02 | +2.05% | 1 | 133 | 0.00% |
| XLE230120C00041000 | 2022-11-09 10:57AM EST | 41.00 | 49.45 | 49.45 | 49.65 | 0.00 | - | 3 | 166 | 84.38% |
| XLE230120C00042000 | 2022-09-16 2:30PM EST | 42.00 | 36.01 | 38.55 | 39.15 | 0.00 | - | 6 | 0 | 0.00% |
| XLE230120C00043000 | 2022-11-04 8:35AM EST | 43.00 | 50.00 | 47.45 | 47.65 | 0.00 | - | 2 | 5 | 79.69% |
| XLE230120C00044000 | 2022-10-05 12:33PM EST | 44.00 | 38.00 | 46.80 | 47.05 | 0.00 | - | 1 | 19 | 104.00% |
| XLE230120C00045000 | 2022-11-25 11:29AM EST | 45.00 | 47.40 | 45.55 | 45.70 | 0.00 | - | 1 | 208 | 67.19% |
| XLE230120C00046000 | 2022-11-04 1:09PM EST | 46.00 | 44.60 | 44.45 | 44.75 | 0.00 | - | 1 | 20 | 86.13% |
| XLE230120C00047000 | 2022-11-04 10:37AM EST | 47.00 | 44.20 | 43.55 | 43.75 | 0.00 | - | 7 | 50 | 70.70% |
| XLE230120C00048000 | 2022-11-11 12:08PM EST | 48.00 | 44.35 | 42.40 | 42.65 | 0.00 | - | 2 | 250 | 68.75% |
| XLE230120C00050000 | 2022-11-29 11:34AM EST | 50.00 | 40.60 | 40.45 | 40.75 | 0.00 | - | 3 | 6,925 | 76.56% |
| XLE230120C00055000 | 2022-11-28 10:16AM EST | 55.00 | 35.00 | 35.50 | 35.75 | 0.00 | - | 200 | 5,070 | 65.43% |
| XLE230120C00060000 | 2022-11-30 10:19AM EST | 60.00 | 30.60 | 30.50 | 30.70 | +1.00 | +3.38% | 16 | 6,064 | 51.66% |
| XLE230120C00065000 | 2022-11-29 1:55PM EST | 65.00 | 25.80 | 25.65 | 25.80 | 0.00 | - | 1 | 9,136 | 48.34% |
| XLE230120C00066000 | 2022-11-29 10:01AM EST | 66.00 | 24.55 | 24.60 | 24.80 | 0.00 | - | 5 | 1,357 | 46.44% |
| XLE230120C00067000 | 2022-11-28 10:37AM EST | 67.00 | 23.40 | 23.70 | 23.90 | 0.00 | - | 31 | 388 | 48.34% |
| XLE230120C00068000 | 2022-11-28 11:43AM EST | 68.00 | 22.80 | 22.75 | 22.90 | 0.00 | - | 5 | 353 | 46.39% |
| XLE230120C00069000 | 2022-11-29 2:08PM EST | 69.00 | 22.15 | 21.70 | 21.90 | 0.00 | - | 8 | 287 | 44.43% |
| XLE230120C00070000 | 2022-11-30 9:49AM EST | 70.00 | 21.19 | 20.75 | 21.00 | +0.16 | +0.76% | 2 | 27,303 | 45.26% |
| XLE230120C00071000 | 2022-11-29 11:04AM EST | 71.00 | 20.25 | 19.80 | 19.90 | 0.00 | - | 4 | 940 | 40.53% |
| XLE230120C00072000 | 2022-11-29 2:58PM EST | 72.00 | 19.00 | 18.85 | 19.05 | 0.00 | - | 32 | 6,343 | 42.48% |
| XLE230120C00073000 | 2022-11-29 2:10PM EST | 73.00 | 18.30 | 17.90 | 18.15 | 0.00 | - | 10 | 1,093 | 42.58% |
| XLE230120C00074000 | 2022-11-30 10:01AM EST | 74.00 | 17.29 | 16.95 | 17.15 | -0.11 | -0.63% | 2 | 1,723 | 40.48% |
| XLE230120C00075000 | 2022-11-29 11:29AM EST | 75.00 | 15.88 | 15.95 | 16.15 | 0.00 | - | 11 | 8,950 | 38.43% |
| XLE230120C00076000 | 2022-11-29 1:40PM EST | 76.00 | 15.32 | 15.15 | 15.30 | 0.00 | - | 25 | 2,390 | 38.97% |
| XLE230120C00077000 | 2022-11-30 10:50AM EST | 77.00 | 14.30 | 14.25 | 14.40 | -0.40 | -2.72% | 1 | 1,772 | 38.36% |
| XLE230120C00078000 | 2022-11-30 10:36AM EST | 78.00 | 13.50 | 13.35 | 13.45 | +0.15 | +1.12% | 13 | 720 | 36.87% |
| XLE230120C00079000 | 2022-11-29 10:07AM EST | 79.00 | 12.75 | 12.40 | 12.60 | 0.00 | - | 12 | 1,826 | 36.65% |
| XLE230120C00080000 | 2022-11-30 9:36AM EST | 80.00 | 12.30 | 11.65 | 11.80 | +0.73 | +6.31% | 8 | 14,872 | 36.74% |
| XLE230120C00081000 | 2022-11-29 12:35PM EST | 81.00 | 10.70 | 10.80 | 10.95 | 0.00 | - | 14 | 2,193 | 36.04% |
| XLE230120C00082000 | 2022-11-29 10:50AM EST | 82.00 | 10.40 | 10.05 | 10.15 | 0.00 | - | 8 | 3,305 | 35.65% |
| XLE230120C00083000 | 2022-11-29 11:58AM EST | 83.00 | 9.27 | 9.20 | 9.35 | 0.00 | - | 3 | 2,282 | 35.02% |
| XLE230120C00084000 | 2022-11-30 10:43AM EST | 84.00 | 8.50 | 8.45 | 8.60 | -0.04 | -0.47% | 1 | 3,789 | 34.66% |
| XLE230120C00085000 | 2022-11-30 10:38AM EST | 85.00 | 7.70 | 7.70 | 7.85 | -0.25 | -3.14% | 11 | 40,060 | 34.06% |
| XLE230120C00086000 | 2022-11-30 10:25AM EST | 86.00 | 7.05 | 7.10 | 7.20 | -0.24 | -3.29% | 5 | 5,074 | 34.06% |
| XLE230120C00087000 | 2022-11-29 3:59PM EST | 87.00 | 6.65 | 6.40 | 6.55 | 0.00 | - | 44 | 5,855 | 33.80% |
| XLE230120C00088000 | 2022-11-30 9:33AM EST | 88.00 | 6.35 | 5.75 | 5.85 | +0.35 | +5.83% | 5 | 1,382 | 32.91% |
| XLE230120C00089000 | 2022-11-30 10:31AM EST | 89.00 | 5.33 | 5.15 | 5.30 | -0.02 | -0.37% | 5 | 2,292 | 32.91% |
| XLE230120C00090000 | 2022-11-30 10:48AM EST | 90.00 | 4.65 | 4.65 | 4.70 | -0.13 | -2.72% | 30 | 18,689 | 32.29% |
| XLE230120C00091000 | 2022-11-30 10:32AM EST | 91.00 | 4.26 | 4.10 | 4.20 | -0.09 | -2.07% | 119 | 4,476 | 32.14% |
| XLE230120C00092000 | 2022-11-30 10:50AM EST | 92.00 | 3.68 | 3.65 | 3.80 | -0.08 | -2.13% | 23 | 5,167 | 32.46% |
| XLE230120C00093000 | 2022-11-30 10:45AM EST | 93.00 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 12 | 3,284 | 31.79% |
| XLE230120C00094000 | 2022-11-30 10:48AM EST | 94.00 | 2.84 | 2.84 | 2.87 | -0.05 | -1.73% | 315 | 3,454 | 31.36% |
| XLE230120C00095000 | 2022-11-30 10:47AM EST | 95.00 | 2.48 | 2.44 | 2.50 | +0.05 | +2.06% | 192 | 58,401 | 31.13% |
| XLE230120C00096000 | 2022-11-30 10:01AM EST | 96.00 | 2.24 | 2.11 | 2.17 | +0.01 | +0.45% | 108 | 1,673 | 30.93% |
| XLE230120C00097000 | 2022-11-30 10:44AM EST | 97.00 | 1.85 | 1.82 | 1.88 | -0.05 | -2.63% | 11 | 6,888 | 30.81% |
| XLE230120C00098000 | 2022-11-30 10:34AM EST | 98.00 | 1.64 | 1.57 | 1.62 | -0.02 | -1.20% | 65 | 2,479 | 30.69% |
| XLE230120C00099000 | 2022-11-30 10:48AM EST | 99.00 | 1.36 | 1.34 | 1.40 | -0.04 | -2.86% | 9 | 2,952 | 30.66% |
| XLE230120C00100000 | 2022-11-30 10:51AM EST | 100.00 | 1.15 | 1.15 | 1.20 | -0.04 | -3.36% | 58 | 42,497 | 30.59% |
| XLE230120C00101000 | 2022-11-30 10:47AM EST | 101.00 | 0.98 | 0.97 | 1.01 | -0.03 | -2.97% | 19 | 352 | 30.38% |
| XLE230120C00102000 | 2022-11-30 10:33AM EST | 102.00 | 0.86 | 0.81 | 0.85 | 0.00 | - | 7 | 270 | 30.23% |
| XLE230120C00103000 | 2022-11-30 10:33AM EST | 103.00 | 0.73 | 0.68 | 0.74 | +0.02 | +2.82% | 4 | 436 | 30.47% |
| XLE230120C00104000 | 2022-11-30 9:58AM EST | 104.00 | 0.62 | 0.59 | 0.61 | 0.00 | - | 1 | 295 | 30.23% |
| XLE230120C00105000 | 2022-11-30 10:03AM EST | 105.00 | 0.51 | 0.49 | 0.51 | -0.02 | -3.77% | 16 | 33,763 | 30.15% |
| XLE230120C00106000 | 2022-11-30 10:33AM EST | 106.00 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 7 | 244 | 30.18% |
| XLE230120C00107000 | 2022-11-29 11:32AM EST | 107.00 | 0.34 | 0.34 | 0.37 | 0.00 | - | 7 | 344 | 30.37% |
| XLE230120C00108000 | 2022-11-30 10:10AM EST | 108.00 | 0.31 | 0.29 | 0.31 | 0.00 | - | 1 | 216 | 30.40% |
| XLE230120C00109000 | 2022-11-29 9:35AM EST | 109.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 21 | 165 | 30.18% |
| XLE230120C00110000 | 2022-11-30 10:08AM EST | 110.00 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 8 | 4,345 | 30.57% |
| XLE230120C00115000 | 2022-11-30 10:28AM EST | 115.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 2 | 705 | 32.81% |
| XLE230120C00120000 | 2022-11-30 10:29AM EST | 120.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 6 | 740 | 34.86% |
| XLE230120C00125000 | 2022-11-29 10:37AM EST | 125.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 232 | 35.55% |
| XLE230120C00130000 | 2022-11-28 3:14PM EST | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,301 | 38.09% |
| XLE230120C00135000 | 2022-11-29 9:30AM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,496 | 41.41% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230120P00015000 | 2022-11-29 9:30AM EST | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 778 | 168.75% |
| XLE230120P00020000 | 2022-10-20 10:39AM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 170 | 2,981 | 145.31% |
| XLE230120P00021000 | 2022-11-02 2:58PM EST | 21.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 915 | 151.56% |
| XLE230120P00022000 | 2022-11-02 2:58PM EST | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 47 | 146.88% |
| XLE230120P00023000 | 2022-11-02 2:58PM EST | 23.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 150 | 142.19% |
| XLE230120P00024000 | 2022-11-14 2:09PM EST | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 194 | 125.00% |
| XLE230120P00025000 | 2022-11-17 1:20PM EST | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2,840 | 133.59% |
| XLE230120P00026000 | 2022-11-16 11:44AM EST | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 881 | 117.19% |
| XLE230120P00027000 | 2022-11-16 11:42AM EST | 27.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 7,751 | 124.22% |
| XLE230120P00028000 | 2022-11-14 11:02AM EST | 28.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 7,322 | 122.66% |
| XLE230120P00029000 | 2022-11-16 11:41AM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,208 | 107.81% |
| XLE230120P00030000 | 2022-11-03 2:37PM EST | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 11,339 | 114.06% |
| XLE230120P00031000 | 2022-11-10 2:59PM EST | 31.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 295 | 4,533 | 115.23% |
| XLE230120P00032000 | 2022-11-28 3:55PM EST | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 4,974 | 103.91% |
| XLE230120P00033000 | 2022-11-28 12:07PM EST | 33.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 52 | 8,051 | 102.34% |
| XLE230120P00034000 | 2022-11-28 11:45AM EST | 34.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 2,651 | 101.56% |
| XLE230120P00035000 | 2022-11-28 10:16AM EST | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 9,460 | 98.44% |
| XLE230120P00036000 | 2022-11-23 3:55PM EST | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 100 | 9,693 | 94.53% |
| XLE230120P00037000 | 2022-11-07 2:36PM EST | 37.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 9,253 | 92.97% |
| XLE230120P00038000 | 2022-11-08 1:53PM EST | 38.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 104 | 13,911 | 90.63% |
| XLE230120P00039000 | 2022-11-14 10:24AM EST | 39.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 4,018 | 85.16% |
| XLE230120P00040000 | 2022-11-22 2:07PM EST | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 28,621 | 82.81% |
| XLE230120P00041000 | 2022-11-02 2:50PM EST | 41.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 6,139 | 80.47% |
| XLE230120P00042000 | 2022-11-16 11:44AM EST | 42.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 18 | 4,248 | 82.03% |
| XLE230120P00043000 | 2022-11-17 9:30AM EST | 43.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 5,881 | 79.69% |
| XLE230120P00044000 | 2022-11-02 9:07AM EST | 44.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 4,874 | 77.34% |
| XLE230120P00045000 | 2022-11-28 2:04PM EST | 45.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 36,421 | 74.22% |
| XLE230120P00046000 | 2022-11-16 11:18AM EST | 46.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 12 | 13,768 | 70.70% |
| XLE230120P00047000 | 2022-11-28 9:45AM EST | 47.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 19 | 15,159 | 72.66% |
| XLE230120P00048000 | 2022-11-28 3:08PM EST | 48.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 15 | 4,942 | 68.75% |
| XLE230120P00050000 | 2022-11-29 12:59PM EST | 50.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 5 | 19,264 | 67.97% |
| XLE230120P00055000 | 2022-11-29 10:23AM EST | 55.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 32,181 | 60.94% |
| XLE230120P00060000 | 2022-11-30 10:20AM EST | 60.00 | 0.14 | 0.11 | 0.17 | 0.00 | - | 501 | 36,111 | 55.37% |
| XLE230120P00065000 | 2022-11-30 10:29AM EST | 65.00 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 21 | 36,964 | 50.10% |
| XLE230120P00066000 | 2022-11-29 11:46AM EST | 66.00 | 0.27 | 0.25 | 0.26 | 0.00 | - | 5 | 13,935 | 49.32% |
| XLE230120P00067000 | 2022-11-29 12:56PM EST | 67.00 | 0.31 | 0.28 | 0.29 | 0.00 | - | 1 | 20,207 | 48.34% |
| XLE230120P00068000 | 2022-11-29 2:07PM EST | 68.00 | 0.31 | 0.32 | 0.33 | 0.00 | - | 25 | 8,179 | 47.66% |
| XLE230120P00069000 | 2022-11-29 12:46PM EST | 69.00 | 0.40 | 0.36 | 0.37 | 0.00 | - | 4 | 14,724 | 46.78% |
| XLE230120P00070000 | 2022-11-30 10:20AM EST | 70.00 | 0.42 | 0.41 | 0.42 | +0.01 | +2.44% | 38 | 53,246 | 46.09% |
| XLE230120P00071000 | 2022-11-29 1:18PM EST | 71.00 | 0.49 | 0.47 | 0.48 | 0.00 | - | 61 | 1,621 | 45.46% |
| XLE230120P00072000 | 2022-11-30 10:10AM EST | 72.00 | 0.52 | 0.53 | 0.54 | -0.03 | -5.45% | 13 | 8,701 | 44.68% |
| XLE230120P00073000 | 2022-11-30 10:01AM EST | 73.00 | 0.58 | 0.60 | 0.62 | -0.05 | -7.94% | 1 | 4,700 | 44.14% |
| XLE230120P00074000 | 2022-11-29 12:21PM EST | 74.00 | 0.75 | 0.68 | 0.70 | 0.00 | - | 3 | 18,855 | 43.46% |
| XLE230120P00075000 | 2022-11-30 10:08AM EST | 75.00 | 0.77 | 0.77 | 0.79 | 0.00 | - | 14 | 33,523 | 42.77% |
| XLE230120P00076000 | 2022-11-30 10:33AM EST | 76.00 | 0.88 | 0.87 | 0.88 | +0.01 | +1.15% | 4 | 14,641 | 41.94% |
| XLE230120P00077000 | 2022-11-30 10:45AM EST | 77.00 | 1.00 | 0.97 | 1.01 | +0.01 | +1.01% | 105 | 4,336 | 41.50% |
| XLE230120P00078000 | 2022-11-30 10:08AM EST | 78.00 | 1.11 | 1.12 | 1.14 | 0.00 | - | 20 | 1,340 | 40.89% |
| XLE230120P00079000 | 2022-11-30 10:28AM EST | 79.00 | 1.32 | 1.25 | 1.30 | +0.08 | +6.45% | 21 | 3,774 | 40.45% |
| XLE230120P00080000 | 2022-11-30 10:47AM EST | 80.00 | 1.46 | 1.42 | 1.46 | +0.05 | +3.55% | 409 | 110,667 | 39.82% |
| XLE230120P00081000 | 2022-11-30 10:47AM EST | 81.00 | 1.65 | 1.63 | 1.67 | +0.03 | +1.85% | 161 | 11,471 | 39.53% |
| XLE230120P00082000 | 2022-11-30 10:46AM EST | 82.00 | 1.86 | 1.81 | 1.86 | +0.05 | +2.76% | 578 | 7,827 | 38.83% |
| XLE230120P00083000 | 2022-11-30 10:48AM EST | 83.00 | 2.06 | 2.07 | 2.12 | +0.01 | +0.49% | 109 | 2,862 | 38.60% |
| XLE230120P00084000 | 2022-11-30 10:35AM EST | 84.00 | 2.29 | 2.30 | 2.33 | -0.14 | -5.76% | 14 | 2,542 | 37.70% |
| XLE230120P00085000 | 2022-11-30 10:50AM EST | 85.00 | 2.63 | 2.61 | 2.66 | +0.06 | +2.33% | 371 | 15,875 | 37.63% |
| XLE230120P00086000 | 2022-11-30 10:46AM EST | 86.00 | 2.93 | 2.92 | 2.98 | +0.05 | +1.74% | 84 | 1,561 | 37.24% |
| XLE230120P00087000 | 2022-11-30 10:42AM EST | 87.00 | 3.30 | 3.25 | 3.35 | +0.05 | +1.54% | 23 | 1,337 | 37.04% |
| XLE230120P00088000 | 2022-11-30 10:48AM EST | 88.00 | 3.66 | 3.65 | 3.70 | +0.06 | +1.67% | 80 | 1,628 | 36.43% |
| XLE230120P00089000 | 2022-11-30 10:23AM EST | 89.00 | 4.15 | 4.00 | 4.10 | +0.19 | +4.80% | 27 | 1,669 | 35.99% |
| XLE230120P00090000 | 2022-11-30 10:51AM EST | 90.00 | 4.45 | 4.45 | 4.55 | 0.00 | - | 467 | 23,925 | 35.69% |
| XLE230120P00091000 | 2022-11-30 10:49AM EST | 91.00 | 5.05 | 4.95 | 5.05 | +0.14 | +2.85% | 36 | 7,309 | 35.52% |
| XLE230120P00092000 | 2022-11-30 10:20AM EST | 92.00 | 5.65 | 5.45 | 5.60 | +0.20 | +3.67% | 25 | 2,286 | 35.47% |
| XLE230120P00093000 | 2022-11-30 9:40AM EST | 93.00 | 5.75 | 6.05 | 6.20 | -0.45 | -7.26% | 10 | 2,447 | 35.57% |
| XLE230120P00094000 | 2022-11-29 2:29PM EST | 94.00 | 6.79 | 6.65 | 6.80 | 0.00 | - | 15 | 2,455 | 35.44% |
| XLE230120P00095000 | 2022-11-30 10:23AM EST | 95.00 | 7.45 | 7.30 | 7.45 | +0.05 | +0.68% | 6 | 1,248 | 35.45% |
| XLE230120P00096000 | 2022-11-30 9:42AM EST | 96.00 | 7.55 | 7.95 | 8.00 | -0.50 | -6.21% | 13 | 260 | 34.45% |
| XLE230120P00097000 | 2022-11-28 3:11PM EST | 97.00 | 9.41 | 8.65 | 8.80 | 0.00 | - | 1 | 554 | 35.19% |
| XLE230120P00098000 | 2022-11-29 9:40AM EST | 98.00 | 9.35 | 9.45 | 9.55 | 0.00 | - | 76 | 359 | 35.35% |
| XLE230120P00099000 | 2022-11-21 12:32PM EST | 99.00 | 11.30 | 10.25 | 10.35 | 0.00 | - | 18 | 214 | 35.74% |
| XLE230120P00100000 | 2022-11-29 10:44AM EST | 100.00 | 10.84 | 10.95 | 11.10 | 0.00 | - | 25 | 951 | 35.50% |
| XLE230120P00101000 | 2022-11-22 1:13PM EST | 101.00 | 9.90 | 11.80 | 11.95 | 0.00 | - | 18 | 35 | 35.99% |
| XLE230120P00102000 | 2022-11-29 11:37AM EST | 102.00 | 12.85 | 12.60 | 12.75 | 0.00 | - | 18 | 52 | 35.82% |
| XLE230120P00103000 | 2022-11-30 10:31AM EST | 103.00 | 13.55 | 13.50 | 13.70 | -0.30 | -2.17% | 13 | 64 | 37.01% |
| XLE230120P00104000 | 2022-11-29 9:52AM EST | 104.00 | 14.55 | 14.40 | 14.60 | 0.00 | - | 2 | 137 | 37.61% |
| XLE230120P00105000 | 2022-11-29 1:01PM EST | 105.00 | 15.77 | 15.30 | 15.60 | 0.00 | - | 1 | 425 | 39.23% |
| XLE230120P00106000 | 2022-11-25 12:55PM EST | 106.00 | 15.15 | 16.35 | 16.60 | 0.00 | - | 3 | 223 | 40.80% |
| XLE230120P00107000 | 2022-11-28 12:32PM EST | 107.00 | 17.50 | 17.20 | 17.50 | 0.00 | - | 5 | 637 | 41.16% |
| XLE230120P00108000 | 2022-11-23 3:50PM EST | 108.00 | 16.73 | 18.25 | 18.45 | 0.00 | - | 34 | 285 | 42.04% |
| XLE230120P00109000 | 2022-11-29 1:14PM EST | 109.00 | 19.30 | 19.20 | 19.45 | 0.00 | - | 5 | 165 | 43.48% |
| XLE230120P00110000 | 2022-11-23 10:18AM EST | 110.00 | 18.85 | 20.05 | 20.35 | 0.00 | - | 3 | 786 | 43.60% |
| XLE230120P00115000 | 2022-10-28 12:49PM EST | 115.00 | 26.35 | 21.10 | 25.95 | 0.00 | - | 19 | 0 | 58.01% |
| XLE230120P00125000 | 2022-11-28 10:29AM EST | 125.00 | 35.55 | 35.00 | 35.35 | 0.00 | - | 1 | 1 | 59.06% |
| XLE230120P00135000 | 2022-11-28 10:17AM EST | 135.00 | 45.55 | 44.95 | 45.25 | 0.00 | - | 1 | 1 | 67.60% |
© 2022 Yahoo. Tutti i diritti riservati.
