Italia markets close in 22 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,61-0,09 (-0,10%)
Al 11:08AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230120C000150002022-11-08 3:47PM EST15.0078.4575.3575.600.00-6776410.00%
XLE230120C000200002022-11-21 3:55PM EST20.0070.3370.5070.700.00-2286171.88%
XLE230120C000210002022-09-21 10:17AM EST21.0056.4264.3564.850.00-110.00%
XLE230120C000220002022-10-11 8:44AM EST22.0057.300.000.000.00-10100.00%
XLE230120C000230002022-11-09 10:57AM EST23.0067.3567.4067.600.00-101300.00%
XLE230120C000240002022-11-21 12:10PM EST24.0065.1866.4066.550.00-330.00%
XLE230120C000250002022-10-13 11:23AM EST25.0057.7566.0070.150.00-119279.74%
XLE230120C000260002022-09-22 9:13AM EST26.0050.2661.0061.500.00-120.00%
XLE230120C000270002022-10-17 12:48PM EST27.0054.9563.8564.100.00-167272171.29%
XLE230120C000280002022-09-16 2:30PM EST28.0050.0252.3552.900.00-3600.00%
XLE230120C000290002022-11-15 3:46PM EST29.0065.2061.3561.600.00-140.00%
XLE230120C000300002022-11-22 1:12PM EST30.0063.2260.4060.650.00-27457115.63%
XLE230120C000310002022-09-26 10:03AM EST31.0039.5258.0058.350.00-560.00%
XLE230120C000320002022-09-23 8:48AM EST32.0039.2055.0555.550.00-120.00%
XLE230120C000330002022-10-12 2:03PM EST33.0047.4958.0562.450.00-29228.56%
XLE230120C000340002022-10-28 2:10PM EST34.0055.3457.2059.250.00-37193.65%
XLE230120C000350002022-11-21 1:17PM EST35.0055.4555.5555.750.00-146100.00%
XLE230120C000360002022-09-16 2:30PM EST36.0042.0144.4045.000.00-440.00%
XLE230120C000370002022-11-28 9:30AM EST37.0052.4053.5053.700.00-17104.49%
XLE230120C000380002022-09-16 2:30PM EST38.0040.0042.4543.050.00-330.00%
XLE230120C000390002022-11-22 12:00PM EST39.0054.0051.5551.700.00-1180.47%
XLE230120C000400002022-11-30 10:10AM EST40.0050.8050.4550.60+1.02+2.05%11330.00%
XLE230120C000410002022-11-09 10:57AM EST41.0049.4549.4549.650.00-316684.38%
XLE230120C000420002022-09-16 2:30PM EST42.0036.0138.5539.150.00-600.00%
XLE230120C000430002022-11-04 8:35AM EST43.0050.0047.4547.650.00-2579.69%
XLE230120C000440002022-10-05 12:33PM EST44.0038.0046.8047.050.00-119104.00%
XLE230120C000450002022-11-25 11:29AM EST45.0047.4045.5545.700.00-120867.19%
XLE230120C000460002022-11-04 1:09PM EST46.0044.6044.4544.750.00-12086.13%
XLE230120C000470002022-11-04 10:37AM EST47.0044.2043.5543.750.00-75070.70%
XLE230120C000480002022-11-11 12:08PM EST48.0044.3542.4042.650.00-225068.75%
XLE230120C000500002022-11-29 11:34AM EST50.0040.6040.4540.750.00-36,92576.56%
XLE230120C000550002022-11-28 10:16AM EST55.0035.0035.5035.750.00-2005,07065.43%
XLE230120C000600002022-11-30 10:19AM EST60.0030.6030.5030.70+1.00+3.38%166,06451.66%
XLE230120C000650002022-11-29 1:55PM EST65.0025.8025.6525.800.00-19,13648.34%
XLE230120C000660002022-11-29 10:01AM EST66.0024.5524.6024.800.00-51,35746.44%
XLE230120C000670002022-11-28 10:37AM EST67.0023.4023.7023.900.00-3138848.34%
XLE230120C000680002022-11-28 11:43AM EST68.0022.8022.7522.900.00-535346.39%
XLE230120C000690002022-11-29 2:08PM EST69.0022.1521.7021.900.00-828744.43%
XLE230120C000700002022-11-30 9:49AM EST70.0021.1920.7521.00+0.16+0.76%227,30345.26%
XLE230120C000710002022-11-29 11:04AM EST71.0020.2519.8019.900.00-494040.53%
XLE230120C000720002022-11-29 2:58PM EST72.0019.0018.8519.050.00-326,34342.48%
XLE230120C000730002022-11-29 2:10PM EST73.0018.3017.9018.150.00-101,09342.58%
XLE230120C000740002022-11-30 10:01AM EST74.0017.2916.9517.15-0.11-0.63%21,72340.48%
XLE230120C000750002022-11-29 11:29AM EST75.0015.8815.9516.150.00-118,95038.43%
XLE230120C000760002022-11-29 1:40PM EST76.0015.3215.1515.300.00-252,39038.97%
XLE230120C000770002022-11-30 10:50AM EST77.0014.3014.2514.40-0.40-2.72%11,77238.36%
XLE230120C000780002022-11-30 10:36AM EST78.0013.5013.3513.45+0.15+1.12%1372036.87%
XLE230120C000790002022-11-29 10:07AM EST79.0012.7512.4012.600.00-121,82636.65%
XLE230120C000800002022-11-30 9:36AM EST80.0012.3011.6511.80+0.73+6.31%814,87236.74%
XLE230120C000810002022-11-29 12:35PM EST81.0010.7010.8010.950.00-142,19336.04%
XLE230120C000820002022-11-29 10:50AM EST82.0010.4010.0510.150.00-83,30535.65%
XLE230120C000830002022-11-29 11:58AM EST83.009.279.209.350.00-32,28235.02%
XLE230120C000840002022-11-30 10:43AM EST84.008.508.458.60-0.04-0.47%13,78934.66%
XLE230120C000850002022-11-30 10:38AM EST85.007.707.707.85-0.25-3.14%1140,06034.06%
XLE230120C000860002022-11-30 10:25AM EST86.007.057.107.20-0.24-3.29%55,07434.06%
XLE230120C000870002022-11-29 3:59PM EST87.006.656.406.550.00-445,85533.80%
XLE230120C000880002022-11-30 9:33AM EST88.006.355.755.85+0.35+5.83%51,38232.91%
XLE230120C000890002022-11-30 10:31AM EST89.005.335.155.30-0.02-0.37%52,29232.91%
XLE230120C000900002022-11-30 10:48AM EST90.004.654.654.70-0.13-2.72%3018,68932.29%
XLE230120C000910002022-11-30 10:32AM EST91.004.264.104.20-0.09-2.07%1194,47632.14%
XLE230120C000920002022-11-30 10:50AM EST92.003.683.653.80-0.08-2.13%235,16732.46%
XLE230120C000930002022-11-30 10:45AM EST93.003.253.203.30-0.10-2.99%123,28431.79%
XLE230120C000940002022-11-30 10:48AM EST94.002.842.842.87-0.05-1.73%3153,45431.36%
XLE230120C000950002022-11-30 10:47AM EST95.002.482.442.50+0.05+2.06%19258,40131.13%
XLE230120C000960002022-11-30 10:01AM EST96.002.242.112.17+0.01+0.45%1081,67330.93%
XLE230120C000970002022-11-30 10:44AM EST97.001.851.821.88-0.05-2.63%116,88830.81%
XLE230120C000980002022-11-30 10:34AM EST98.001.641.571.62-0.02-1.20%652,47930.69%
XLE230120C000990002022-11-30 10:48AM EST99.001.361.341.40-0.04-2.86%92,95230.66%
XLE230120C001000002022-11-30 10:51AM EST100.001.151.151.20-0.04-3.36%5842,49730.59%
XLE230120C001010002022-11-30 10:47AM EST101.000.980.971.01-0.03-2.97%1935230.38%
XLE230120C001020002022-11-30 10:33AM EST102.000.860.810.850.00-727030.23%
XLE230120C001030002022-11-30 10:33AM EST103.000.730.680.74+0.02+2.82%443630.47%
XLE230120C001040002022-11-30 9:58AM EST104.000.620.590.610.00-129530.23%
XLE230120C001050002022-11-30 10:03AM EST105.000.510.490.51-0.02-3.77%1633,76330.15%
XLE230120C001060002022-11-30 10:33AM EST106.000.420.410.43-0.01-2.33%724430.18%
XLE230120C001070002022-11-29 11:32AM EST107.000.340.340.370.00-734430.37%
XLE230120C001080002022-11-30 10:10AM EST108.000.310.290.310.00-121630.40%
XLE230120C001090002022-11-29 9:35AM EST109.000.260.240.250.00-2116530.18%
XLE230120C001100002022-11-30 10:08AM EST110.000.220.200.22+0.01+4.76%84,34530.57%
XLE230120C001150002022-11-30 10:28AM EST115.000.100.070.13-0.01-9.09%270532.81%
XLE230120C001200002022-11-30 10:29AM EST120.000.040.030.08+0.01+33.33%674034.86%
XLE230120C001250002022-11-29 10:37AM EST125.000.030.000.040.00-223235.55%
XLE230120C001300002022-11-28 3:14PM EST130.000.020.000.030.00-201,30138.09%
XLE230120C001350002022-11-29 9:30AM EST135.000.020.000.030.00-71,49641.41%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230120P000150002022-11-29 9:30AM EST15.000.040.000.030.00-2778168.75%
XLE230120P000200002022-10-20 10:39AM EST20.000.010.000.040.00-1702,981145.31%
XLE230120P000210002022-11-02 2:58PM EST21.000.010.000.080.00-10915151.56%
XLE230120P000220002022-11-02 2:58PM EST22.000.010.000.080.00-3047146.88%
XLE230120P000230002022-11-02 2:58PM EST23.000.010.000.080.00-10150142.19%
XLE230120P000240002022-11-14 2:09PM EST24.000.010.000.030.00-30194125.00%
XLE230120P000250002022-11-17 1:20PM EST25.000.020.000.080.00-12,840133.59%
XLE230120P000260002022-11-16 11:44AM EST26.000.010.000.030.00-70881117.19%
XLE230120P000270002022-11-16 11:42AM EST27.000.010.000.070.00-407,751124.22%
XLE230120P000280002022-11-14 11:02AM EST28.000.010.000.080.00-107,322122.66%
XLE230120P000290002022-11-16 11:41AM EST29.000.010.000.030.00-101,208107.81%
XLE230120P000300002022-11-03 2:37PM EST30.000.010.000.070.00-1011,339114.06%
XLE230120P000310002022-11-10 2:59PM EST31.000.010.000.100.00-2954,533115.23%
XLE230120P000320002022-11-28 3:55PM EST32.000.020.000.050.00-54,974103.91%
XLE230120P000330002022-11-28 12:07PM EST33.000.020.000.060.00-528,051102.34%
XLE230120P000340002022-11-28 11:45AM EST34.000.020.000.070.00-72,651101.56%
XLE230120P000350002022-11-28 10:16AM EST35.000.020.000.070.00-69,46098.44%
XLE230120P000360002022-11-23 3:55PM EST36.000.020.000.060.00-1009,69394.53%
XLE230120P000370002022-11-07 2:36PM EST37.000.010.010.060.00-109,25392.97%
XLE230120P000380002022-11-08 1:53PM EST38.000.020.010.060.00-10413,91190.63%
XLE230120P000390002022-11-14 10:24AM EST39.000.010.010.040.00-104,01885.16%
XLE230120P000400002022-11-22 2:07PM EST40.000.020.010.040.00-1028,62182.81%
XLE230120P000410002022-11-02 2:50PM EST41.000.040.010.040.00-16,13980.47%
XLE230120P000420002022-11-16 11:44AM EST42.000.030.010.070.00-184,24882.03%
XLE230120P000430002022-11-17 9:30AM EST43.000.050.010.070.00-25,88179.69%
XLE230120P000440002022-11-02 9:07AM EST44.000.100.010.070.00-24,87477.34%
XLE230120P000450002022-11-28 2:04PM EST45.000.060.020.050.00-1036,42174.22%
XLE230120P000460002022-11-16 11:18AM EST46.000.040.010.050.00-1213,76870.70%
XLE230120P000470002022-11-28 9:45AM EST47.000.060.020.080.00-1915,15972.66%
XLE230120P000480002022-11-28 3:08PM EST48.000.060.020.060.00-154,94268.75%
XLE230120P000500002022-11-29 12:59PM EST50.000.060.030.090.00-519,26467.97%
XLE230120P000550002022-11-29 10:23AM EST55.000.100.060.110.00-132,18160.94%
XLE230120P000600002022-11-30 10:20AM EST60.000.140.110.170.00-50136,11155.37%
XLE230120P000650002022-11-30 10:29AM EST65.000.220.220.23-0.03-12.00%2136,96450.10%
XLE230120P000660002022-11-29 11:46AM EST66.000.270.250.260.00-513,93549.32%
XLE230120P000670002022-11-29 12:56PM EST67.000.310.280.290.00-120,20748.34%
XLE230120P000680002022-11-29 2:07PM EST68.000.310.320.330.00-258,17947.66%
XLE230120P000690002022-11-29 12:46PM EST69.000.400.360.370.00-414,72446.78%
XLE230120P000700002022-11-30 10:20AM EST70.000.420.410.42+0.01+2.44%3853,24646.09%
XLE230120P000710002022-11-29 1:18PM EST71.000.490.470.480.00-611,62145.46%
XLE230120P000720002022-11-30 10:10AM EST72.000.520.530.54-0.03-5.45%138,70144.68%
XLE230120P000730002022-11-30 10:01AM EST73.000.580.600.62-0.05-7.94%14,70044.14%
XLE230120P000740002022-11-29 12:21PM EST74.000.750.680.700.00-318,85543.46%
XLE230120P000750002022-11-30 10:08AM EST75.000.770.770.790.00-1433,52342.77%
XLE230120P000760002022-11-30 10:33AM EST76.000.880.870.88+0.01+1.15%414,64141.94%
XLE230120P000770002022-11-30 10:45AM EST77.001.000.971.01+0.01+1.01%1054,33641.50%
XLE230120P000780002022-11-30 10:08AM EST78.001.111.121.140.00-201,34040.89%
XLE230120P000790002022-11-30 10:28AM EST79.001.321.251.30+0.08+6.45%213,77440.45%
XLE230120P000800002022-11-30 10:47AM EST80.001.461.421.46+0.05+3.55%409110,66739.82%
XLE230120P000810002022-11-30 10:47AM EST81.001.651.631.67+0.03+1.85%16111,47139.53%
XLE230120P000820002022-11-30 10:46AM EST82.001.861.811.86+0.05+2.76%5787,82738.83%
XLE230120P000830002022-11-30 10:48AM EST83.002.062.072.12+0.01+0.49%1092,86238.60%
XLE230120P000840002022-11-30 10:35AM EST84.002.292.302.33-0.14-5.76%142,54237.70%
XLE230120P000850002022-11-30 10:50AM EST85.002.632.612.66+0.06+2.33%37115,87537.63%
XLE230120P000860002022-11-30 10:46AM EST86.002.932.922.98+0.05+1.74%841,56137.24%
XLE230120P000870002022-11-30 10:42AM EST87.003.303.253.35+0.05+1.54%231,33737.04%
XLE230120P000880002022-11-30 10:48AM EST88.003.663.653.70+0.06+1.67%801,62836.43%
XLE230120P000890002022-11-30 10:23AM EST89.004.154.004.10+0.19+4.80%271,66935.99%
XLE230120P000900002022-11-30 10:51AM EST90.004.454.454.550.00-46723,92535.69%
XLE230120P000910002022-11-30 10:49AM EST91.005.054.955.05+0.14+2.85%367,30935.52%
XLE230120P000920002022-11-30 10:20AM EST92.005.655.455.60+0.20+3.67%252,28635.47%
XLE230120P000930002022-11-30 9:40AM EST93.005.756.056.20-0.45-7.26%102,44735.57%
XLE230120P000940002022-11-29 2:29PM EST94.006.796.656.800.00-152,45535.44%
XLE230120P000950002022-11-30 10:23AM EST95.007.457.307.45+0.05+0.68%61,24835.45%
XLE230120P000960002022-11-30 9:42AM EST96.007.557.958.00-0.50-6.21%1326034.45%
XLE230120P000970002022-11-28 3:11PM EST97.009.418.658.800.00-155435.19%
XLE230120P000980002022-11-29 9:40AM EST98.009.359.459.550.00-7635935.35%
XLE230120P000990002022-11-21 12:32PM EST99.0011.3010.2510.350.00-1821435.74%
XLE230120P001000002022-11-29 10:44AM EST100.0010.8410.9511.100.00-2595135.50%
XLE230120P001010002022-11-22 1:13PM EST101.009.9011.8011.950.00-183535.99%
XLE230120P001020002022-11-29 11:37AM EST102.0012.8512.6012.750.00-185235.82%
XLE230120P001030002022-11-30 10:31AM EST103.0013.5513.5013.70-0.30-2.17%136437.01%
XLE230120P001040002022-11-29 9:52AM EST104.0014.5514.4014.600.00-213737.61%
XLE230120P001050002022-11-29 1:01PM EST105.0015.7715.3015.600.00-142539.23%
XLE230120P001060002022-11-25 12:55PM EST106.0015.1516.3516.600.00-322340.80%
XLE230120P001070002022-11-28 12:32PM EST107.0017.5017.2017.500.00-563741.16%
XLE230120P001080002022-11-23 3:50PM EST108.0016.7318.2518.450.00-3428542.04%
XLE230120P001090002022-11-29 1:14PM EST109.0019.3019.2019.450.00-516543.48%
XLE230120P001100002022-11-23 10:18AM EST110.0018.8520.0520.350.00-378643.60%
XLE230120P001150002022-10-28 12:49PM EST115.0026.3521.1025.950.00-19058.01%
XLE230120P001250002022-11-28 10:29AM EST125.0035.5535.0035.350.00-1159.06%
XLE230120P001350002022-11-28 10:17AM EST135.0045.5544.9545.250.00-1167.60%