Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.65 | -7.50 | -11.88% | 3 | 0 | 15.00 | 0.01 | 0.00 | - | 60 | 573 |
| 58.30 | 0.00 | - | 583 | 58 | 20.00 | 0.09 | 0.00 | - | 2 | 2,915 |
| 56.42 | 0.00 | - | 1 | 1 | 21.00 | 0.12 | 0.00 | - | 2 | 873 |
| 28.69 | 0.00 | - | 10 | 0 | 22.00 | 0.10 | 0.00 | - | 2 | 7 |
| 31.50 | 0.00 | - | 43 | 0 | 23.00 | 0.02 | 0.00 | - | 1 | 22 |
| 52.55 | 0.00 | - | 3 | 3 | 24.00 | 0.15 | 0.00 | - | 2 | 80 |
| 52.69 | 0.00 | - | 2 | 19 | 25.00 | 0.04 | 0.00 | - | 10 | 2,815 |
| 50.26 | 0.00 | - | 1 | 2 | 26.00 | 0.17 | 0.00 | - | 2 | 367 |
| 46.90 | 0.00 | - | 2 | 0 | 27.00 | 0.05 | 0.00 | - | 60 | 7,824 |
| 50.02 | 0.00 | - | 36 | 0 | 28.00 | 0.06 | 0.00 | - | 40 | 7,047 |
| 48.79 | 0.00 | - | 2 | 4 | 29.00 | 0.06 | 0.00 | - | 40 | 913 |
| 48.40 | 0.00 | - | 1,740 | 151 | 30.00 | 0.05 | 0.00 | - | 28 | 11,092 |
| 47.30 | 0.00 | - | 47 | 6 | 31.00 | 0.11 | +0.04 | +57.14% | 2 | 4,146 |
| 39.20 | -6.54 | -14.30% | 1 | 2 | 32.00 | 0.08 | 0.00 | - | 10 | 4,636 |
| 45.20 | 0.00 | - | 25 | 9 | 33.00 | 0.08 | 0.00 | - | 2 | 7,519 |
| 43.66 | 0.00 | - | 2 | 7 | 34.00 | 0.10 | 0.00 | - | 20 | 2,631 |
| 36.50 | -6.12 | -14.36% | 2 | 52 | 35.00 | 0.18 | +0.08 | +80.00% | 1 | 9,411 |
| 42.01 | 0.00 | - | 4 | 4 | 36.00 | 0.11 | 0.00 | - | 20 | 9,703 |
| 41.01 | 0.00 | - | 6 | 6 | 37.00 | 0.13 | 0.00 | - | 6 | 9,289 |
| 40.00 | 0.00 | - | 3 | 3 | 38.00 | 0.15 | 0.00 | - | 6 | 13,909 |
| 39.40 | 0.00 | - | 580 | 1 | 39.00 | 0.17 | 0.00 | - | 3 | 3,992 |
| 36.75 | 0.00 | - | 10 | 130 | 40.00 | 0.42 | +0.22 | +110.00% | 2,093 | 28,746 |
| 37.40 | 0.00 | - | 1,160 | 153 | 41.00 | 0.38 | +0.10 | +35.71% | 11 | 6,139 |
| 36.01 | 0.00 | - | 6 | 0 | 42.00 | 0.25 | 0.00 | - | 18 | 4,233 |
| 35.30 | 0.00 | - | 105 | 5 | 43.00 | 0.50 | +0.29 | +138.10% | 3 | 5,874 |
| 33.20 | 0.00 | - | 1 | 15 | 44.00 | 0.49 | +0.23 | +88.46% | 1 | 4,856 |
| 26.50 | -5.55 | -17.32% | 2 | 209 | 45.00 | 0.64 | +0.39 | +156.00% | 12 | 38,055 |
| 32.20 | 0.00 | - | 2,320 | 20 | 46.00 | 0.69 | +0.32 | +86.49% | 42 | 13,731 |
| 30.15 | 0.00 | - | 10 | 53 | 47.00 | 0.79 | +0.39 | +97.50% | 43 | 15,219 |
| 29.95 | 0.00 | - | 10 | 179 | 48.00 | 0.88 | +0.40 | +83.33% | 16 | 4,304 |
| 21.70 | -6.62 | -23.38% | 46 | 6,974 | 50.00 | 1.06 | +0.48 | +82.76% | 879 | 17,370 |
| 17.22 | -5.53 | -24.31% | 18 | 5,182 | 55.00 | 1.70 | +0.72 | +73.47% | 1,641 | 70,729 |
| 13.22 | -5.01 | -27.48% | 44 | 5,973 | 60.00 | 2.76 | +1.16 | +72.50% | 1,628 | 25,210 |
| 14.05 | 0.00 | - | 7 | 9,224 | 65.00 | 4.27 | +1.78 | +71.49% | 20,872 | 67,210 |
| 9.10 | -5.15 | -36.14% | 11 | 1,312 | 66.00 | 4.75 | +2.02 | +73.99% | 212 | 12,962 |
| 15.00 | 0.00 | - | 1 | 237 | 67.00 | 5.05 | +2.11 | +71.77% | 298 | 3,734 |
| 16.30 | 0.00 | - | 17 | 79 | 68.00 | 5.59 | +2.29 | +69.39% | 347 | 6,254 |
| 7.35 | -7.67 | -51.07% | 9 | 59 | 69.00 | 5.70 | +2.25 | +65.22% | 4,400 | 1,127 |
| 6.75 | -3.55 | -34.47% | 162 | 27,247 | 70.00 | 6.35 | +2.35 | +58.75% | 126 | 19,482 |
| 6.25 | -3.65 | -36.87% | 33 | 362 | 71.00 | 6.83 | +2.63 | +62.62% | 30 | 925 |
| 5.95 | -3.19 | -34.90% | 18 | 4,720 | 72.00 | 7.16 | +2.51 | +53.98% | 58 | 3,609 |
| 5.50 | -3.08 | -35.90% | 11 | 908 | 73.00 | 8.00 | +3.03 | +60.97% | 7 | 4,036 |
| 4.95 | -3.63 | -42.31% | 435 | 975 | 74.00 | 8.48 | +2.83 | +50.09% | 26 | 1,230 |
| 4.59 | -2.81 | -37.97% | 328 | 8,765 | 75.00 | 9.09 | +3.14 | +52.77% | 39 | 18,711 |
| 4.10 | -2.77 | -40.32% | 64 | 2,292 | 76.00 | 9.50 | +3.15 | +49.61% | 28 | 12,070 |
| 3.70 | -2.45 | -39.84% | 27 | 1,772 | 77.00 | 10.20 | +3.50 | +52.24% | 13 | 897 |
| 3.48 | -2.02 | -36.73% | 368 | 484 | 78.00 | 11.00 | +3.75 | +51.72% | 8 | 600 |
| 5.92 | 0.00 | - | 5 | 674 | 79.00 | 7.90 | 0.00 | - | 21 | 460 |
| 2.82 | -1.68 | -37.33% | 1,464 | 15,027 | 80.00 | 12.30 | +3.60 | +41.38% | 72 | 8,087 |
| 2.52 | -1.78 | -41.40% | 518 | 1,484 | 81.00 | 8.90 | 0.00 | - | 79 | 6,300 |
| 2.27 | -1.69 | -42.68% | 163 | 2,091 | 82.00 | 13.70 | +4.10 | +42.71% | 11 | 8,370 |
| 2.05 | -1.65 | -44.59% | 375 | 739 | 83.00 | 14.15 | +4.00 | +39.41% | 1 | 729 |
| 1.85 | -1.47 | -44.28% | 1,781 | 336 | 84.00 | 8.15 | 0.00 | - | 6 | 115 |
| 1.70 | -1.10 | -39.29% | 11,431 | 21,732 | 85.00 | 11.45 | 0.00 | - | 11 | 1,055 |
| 1.47 | -1.17 | -44.32% | 1,133 | 3,035 | 86.00 | 12.18 | 0.00 | - | 22 | 439 |
| 1.35 | -0.96 | -41.56% | 15 | 2,796 | 87.00 | 12.27 | 0.00 | - | 2 | 98 |
| 2.33 | 0.00 | - | 58 | 344 | 88.00 | 13.05 | 0.00 | - | 1 | 177 |
| 1.10 | -1.02 | -48.11% | 5 | 679 | 89.00 | 14.50 | 0.00 | - | 14 | 277 |
| 1.00 | -0.75 | -42.86% | 363 | 19,582 | 90.00 | 20.40 | +5.91 | +40.79% | 2 | 524 |
| 0.88 | -0.70 | -44.30% | 1 | 560 | 91.00 | 15.70 | 0.00 | - | 16 | 163 |
| 0.79 | -0.64 | -44.76% | 24 | 1,031 | 92.00 | 17.10 | 0.00 | - | 20 | 319 |
| 1.30 | 0.00 | - | 7 | 988 | 93.00 | 17.90 | 0.00 | - | 6 | 60 |
| 1.16 | 0.00 | - | 10 | 109 | 94.00 | 14.78 | 0.00 | - | 10 | 107 |
| 0.51 | -0.44 | -46.32% | 123 | 11,329 | 95.00 | 19.60 | 0.00 | - | 15 | 346 |
| 0.51 | -0.46 | -47.42% | 22 | 78 | 96.00 | 16.55 | 0.00 | - | 6 | 77 |
| 1.69 | 0.00 | - | 8 | 352 | 97.00 | 18.20 | 0.00 | - | 200 | 262 |
| 0.40 | -0.36 | -47.37% | 31 | 187 | 98.00 | 22.30 | 0.00 | - | 16 | 166 |
| 0.33 | -1.18 | -78.15% | 3 | 254 | 99.00 | 21.40 | 0.00 | - | 10 | 34 |
| 0.31 | -0.19 | -38.00% | 240 | 18,458 | 100.00 | 20.05 | 0.00 | - | 1 | 572 |
| 0.17 | -0.22 | -56.41% | 1,349 | 8,624 | 105.00 | 27.70 | 0.00 | - | 10 | 188 |
| 0.14 | -0.38 | -73.08% | 5 | 914 | 110.00 | 40.23 | 0.00 | - | 11 | 289 |
| 0.06 | -0.04 | -40.00% | 2 | 287 | 115.00 | 34.75 | 0.00 | - | - | 5 |
| 0.05 | -0.03 | -37.50% | 128 | 594 | 120.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 33 | 50 | 125.00 | 37.00 | 0.00 | - | - | 27 |
| 0.06 | 0.00 | - | 20 | 667 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 1,129 | 135.00 | 61.82 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. Tutti i diritti riservati.
