Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,77+0,35 (+0,43%)
Alla chiusura: 04:00PM EDT
82,09 +0,32 (+0,39%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230120C000150002022-03-31 11:33AM EDT15.0062.8058.0062.750.00-110.00%
XLE230120C000200002022-05-02 3:28PM EDT20.0056.1059.5064.200.00-215173.83%
XLE230120C000210002022-03-18 3:44PM EDT21.0052.9056.6061.500.00-21102.64%
XLE230120C000220002021-11-10 7:48AM EDT22.0028.6932.5037.500.00-1000.00%
XLE230120C000230002021-12-17 4:37PM EDT23.0031.5040.8542.200.00-4300.00%
XLE230120C000240002022-05-11 11:21AM EDT24.0055.5055.5060.200.00-21264.45%
XLE230120C000250002022-03-18 3:13PM EDT25.0048.8052.6057.500.00-281990.09%
XLE230120C000260002022-03-18 3:48PM EDT26.0047.9651.5056.350.00-8083.25%
XLE230120C000270002022-03-18 3:46PM EDT27.0046.9050.6555.500.00-2084.67%
XLE230120C000280002022-03-18 3:13PM EDT28.0046.0549.6054.500.00-251182.08%
XLE230120C000290002022-05-05 10:25AM EDT29.0052.2550.5055.200.00-11154.88%
XLE230120C000300002022-05-12 3:19PM EDT30.0047.0549.5054.200.00-136553.32%
XLE230120C000310002022-03-21 10:39AM EDT31.0044.9049.0549.750.00-1120.00%
XLE230120C000320002022-03-21 10:36AM EDT32.0044.0047.6049.200.00-130.00%
XLE230120C000330002022-04-04 1:44PM EDT33.0043.8046.5051.200.00-12396.44%
XLE230120C000340002022-05-10 11:36AM EDT34.0042.5045.5050.200.00-3793.70%
XLE230120C000350002022-04-29 11:07AM EDT35.0041.4044.5049.200.00-44391.06%
XLE230120C000360002022-03-21 2:43PM EDT36.0040.2542.5047.000.00-101573.02%
XLE230120C000370002022-04-29 11:06AM EDT37.0039.4442.5047.250.00-22186.57%
XLE230120C000380002022-05-16 9:30AM EDT38.0043.0541.5046.250.00-1484.13%
XLE230120C000390002022-03-18 3:43PM EDT39.0034.9038.5043.300.00-3,780155.08%
XLE230120C000400002022-05-20 3:51PM EDT40.0042.0039.5044.25-1.85-4.22%1032279.48%
XLE230120C000410002022-05-17 9:58AM EDT41.0042.8038.5043.250.00-1025477.25%
XLE230120C000420002022-05-17 3:35PM EDT42.0041.9037.5042.300.00-11875.55%
XLE230120C000430002022-05-20 9:41AM EDT43.0040.0236.5041.10+1.33+3.44%308371.47%
XLE230120C000440002022-04-28 3:57PM EDT44.0037.6135.5040.350.00-816071.78%
XLE230120C000450002022-05-19 3:45PM EDT45.0037.1034.5039.000.00-110,25466.48%
XLE230120C000460002022-05-16 1:07PM EDT46.0037.5034.0038.400.00-282968.16%
XLE230120C000470002022-05-20 10:46AM EDT47.0035.5432.5037.25-1.46-3.95%12,14264.89%
XLE230120C000480002022-05-20 10:50AM EDT48.0034.3832.4535.50-1.53-4.26%296856.13%
XLE230120C000500002022-05-20 3:36PM EDT50.0031.7031.8032.95-0.95-2.91%388,11647.17%
XLE230120C000550002022-05-20 3:37PM EDT55.0027.1527.2028.70-0.91-3.24%165,77946.36%
XLE230120C000600002022-05-20 1:58PM EDT60.0022.4622.7025.80-1.24-5.23%207,25352.03%
XLE230120C000650002022-05-20 2:21PM EDT65.0018.3618.9020.40-1.64-8.20%239,87641.30%
XLE230120C000660002022-05-17 12:20PM EDT66.0020.3116.9020.650.00-11346.05%
XLE230120C000670002022-05-20 11:24AM EDT67.0017.5016.2520.00-0.50-2.78%35346.00%
XLE230120C000680002022-05-20 10:49AM EDT68.0017.4716.3518.50-1.32-7.03%23341.84%
XLE230120C000690002022-05-18 11:08AM EDT69.0017.3414.2018.650.00-13345.48%
XLE230120C000700002022-05-20 10:25AM EDT70.0016.3215.3016.70+1.02+6.67%1324,91939.34%
XLE230120C000710002022-05-17 11:47AM EDT71.0016.3013.0017.500.00-124245.62%
XLE230120C000720002022-05-17 3:35PM EDT72.0015.8212.1016.500.00-226243.76%
XLE230120C000730002022-05-17 3:43PM EDT73.0015.2311.8515.900.00-1138943.60%
XLE230120C000740002022-05-16 3:27PM EDT74.0014.0012.2015.250.00-1820743.18%
XLE230120C000750002022-05-20 10:50AM EDT75.0012.8011.9013.45+0.33+2.65%89,05737.99%
XLE230120C000800002022-05-20 1:36PM EDT80.009.709.2510.00-0.59-5.73%207,55334.48%
XLE230120C000850002022-05-20 1:28PM EDT85.006.776.857.95-1.09-13.87%16,04034.89%
XLE230120C000900002022-05-20 1:39PM EDT90.005.105.056.00-0.55-9.73%2453,08834.17%
XLE230120C000950002022-05-20 3:57PM EDT95.004.002.004.75-0.22-5.21%199,75834.80%
XLE230120C001000002022-05-20 11:52AM EDT100.002.952.503.200.00-111,16532.90%
XLE230120C001050002022-05-20 3:54PM EDT105.002.000.604.50-0.15-6.98%3065,05242.79%
XLE230120C001100002022-05-18 2:48PM EDT110.001.410.431.970.00-240934.22%
XLE230120C001150002022-05-16 10:20AM EDT115.001.110.174.900.00-122852.01%
XLE230120C001200002022-05-20 10:51AM EDT120.000.730.121.75-0.02-2.67%748938.94%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230120P000150002022-05-20 9:51AM EDT15.000.070.030.10+0.03+75.00%1038086.33%
XLE230120P000200002022-05-19 2:37PM EDT20.000.050.000.220.00-122,98677.15%
XLE230120P000210002022-05-20 12:05PM EDT21.000.070.000.20-0.02-22.22%287373.44%
XLE230120P000220002022-05-20 12:05PM EDT22.000.070.004.05-0.08-53.33%26127.71%
XLE230120P000230002022-05-20 12:05PM EDT23.000.130.010.39-0.02-13.33%22375.98%
XLE230120P000240002022-05-20 12:05PM EDT24.000.120.000.30-0.02-14.29%27970.51%
XLE230120P000250002022-05-20 12:04PM EDT25.000.150.040.31+0.02+15.38%22,86669.82%
XLE230120P000260002022-05-20 12:04PM EDT26.000.160.004.05-0.08-33.33%2366112.45%
XLE230120P000270002022-05-20 12:04PM EDT27.000.200.020.47+0.01+5.26%27,85069.09%
XLE230120P000280002022-05-20 12:03PM EDT28.000.190.000.27-0.04-17.39%27,07161.13%
XLE230120P000290002022-05-20 11:58AM EDT29.000.200.030.420.00-290664.06%
XLE230120P000300002022-05-20 11:59AM EDT30.000.270.104.10-0.01-3.57%210,992100.73%
XLE230120P000310002022-05-20 12:00PM EDT31.000.250.030.56-0.02-7.41%24,14262.99%
XLE230120P000320002022-05-20 12:01PM EDT32.000.260.131.60-0.04-13.33%24,54675.56%
XLE230120P000330002022-05-20 12:01PM EDT33.000.310.014.10-0.09-22.50%27,52491.70%
XLE230120P000340002022-05-20 12:02PM EDT34.000.370.050.65-0.04-9.76%22,63259.23%
XLE230120P000350002022-05-20 12:02PM EDT35.000.390.210.68-0.04-9.30%39,40460.11%
XLE230120P000360002022-05-20 12:02PM EDT36.000.410.300.65-0.09-18.00%29,70659.08%
XLE230120P000370002022-05-19 10:03AM EDT37.000.390.154.85-0.08-17.02%19,26186.82%
XLE230120P000380002022-05-20 9:59AM EDT38.000.440.101.20-0.08-15.38%114,06159.33%
XLE230120P000390002022-05-19 10:05AM EDT39.000.590.340.670.00-23,83854.59%
XLE230120P000400002022-05-19 1:51PM EDT40.000.550.320.880.00-1429,70154.88%
XLE230120P000410002022-05-17 3:54PM EDT41.000.560.354.850.00-26,14078.47%
XLE230120P000420002022-05-20 10:03AM EDT42.000.650.480.79+0.03+4.84%2004,32552.25%
XLE230120P000430002022-05-17 9:31AM EDT43.000.650.441.130.00-235,90653.15%
XLE230120P000440002022-05-05 2:03PM EDT44.000.800.120.950.00-25,43153.93%
XLE230120P000450002022-05-17 1:00PM EDT45.000.840.801.000.00-2037,67851.61%
XLE230120P000460002022-05-19 2:24PM EDT46.000.970.154.850.00-214,36667.04%
XLE230120P000470002022-05-20 1:59PM EDT47.001.080.821.16+0.21+24.14%2,36812,80451.71%
XLE230120P000480002022-05-17 2:36PM EDT48.000.960.631.240.00-84,32051.03%
XLE230120P000500002022-05-20 1:03PM EDT50.001.400.981.52-0.06-4.11%711,78450.73%
XLE230120P000550002022-05-19 10:57AM EDT55.002.131.642.040.00-123,80047.27%
XLE230120P000600002022-05-20 1:46PM EDT60.002.902.353.15+0.05+1.75%20621,27846.79%
XLE230120P000650002022-05-20 3:26PM EDT65.003.953.404.10+0.02+0.51%4366,75143.81%
XLE230120P000660002022-05-19 10:02AM EDT66.003.853.504.40-0.56-12.70%11,40043.66%
XLE230120P000670002022-05-20 3:14PM EDT67.004.603.804.70+0.78+20.42%2,37327343.44%
XLE230120P000680002022-05-20 10:52AM EDT68.004.534.154.95-0.14-3.00%5,0007742.92%
XLE230120P000690002022-05-09 3:20PM EDT69.006.353.356.850.00-136949.93%
XLE230120P000700002022-05-20 3:41PM EDT70.005.153.257.20-0.20-3.74%194,33749.60%
XLE230120P000710002022-05-16 2:19PM EDT71.004.955.105.700.00-1233741.10%
XLE230120P000720002022-05-16 11:49AM EDT72.005.543.756.200.00-2528841.49%
XLE230120P000730002022-05-12 10:25AM EDT73.008.155.606.450.00-253640.74%
XLE230120P000740002022-05-13 11:09AM EDT74.007.054.658.000.00-339145.36%
XLE230120P000750002022-05-20 12:37PM EDT75.007.216.457.35+0.31+4.49%125,85840.76%
XLE230120P000800002022-05-20 1:10PM EDT80.009.757.209.90+0.35+3.72%5438440.91%
XLE230120P000850002022-05-17 11:22AM EDT85.0012.109.8012.400.00-1015639.48%
XLE230120P000900002022-05-20 2:42PM EDT90.0015.7013.2016.950.00-15744.48%
XLE230120P000950002022-05-09 12:41PM EDT95.0021.3016.7518.950.00-132038.68%
XLE230120P001000002022-05-18 3:36PM EDT100.0022.7520.0024.200.00-5252944.58%
XLE230120P001050002022-05-12 12:26PM EDT105.0030.1024.0028.200.00-1713044.83%
XLE230120P001100002022-05-19 3:44PM EDT110.0030.6029.3031.300.00-3313040.04%
XLE230120P001150002022-05-04 3:51PM EDT115.0034.7533.8035.850.00--541.08%