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'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230317C000350002022-10-12 12:50PM EST35.0045.9056.0060.500.00--1124.56%
XLE230317C000400002022-11-14 9:31AM EST40.0053.4551.2053.200.00-2080.86%
XLE230317C000450002022-10-03 11:05AM EST45.0031.4045.6546.100.00--00.00%
XLE230317C000500002022-11-10 10:17AM EST50.0040.1541.2543.250.00-1062.79%
XLE230317C000540002022-10-28 8:33AM EST54.0037.1037.3539.350.00-3058.50%
XLE230317C000550002022-11-11 3:33PM EST55.0038.8036.3538.350.00-30056.79%
XLE230317C000560002022-10-27 12:46PM EST56.0034.5835.6536.700.00-1050.39%
XLE230317C000570002022-09-14 8:32AM EST57.0025.000.000.000.00-1150.00%
XLE230317C000580002022-11-17 2:45PM EST58.0033.9034.0034.750.00-5052.34%
XLE230317C000590002022-09-16 8:44AM EST59.0020.8623.1023.750.00-2310.00%
XLE230317C000600002022-11-22 9:58AM EST60.0032.2331.8533.000.00-7050.10%
XLE230317C000610002022-11-01 9:41AM EST61.0030.6331.1031.600.00-7051.66%
XLE230317C000620002022-09-02 9:33AM EST62.0020.9013.2516.200.00-13130.00%
XLE230317C000630002022-11-14 10:19AM EST63.0032.0029.2530.650.00-1053.49%
XLE230317C000640002022-11-14 12:07PM EST64.0030.7528.3028.800.00-2049.71%
XLE230317C000650002022-11-18 10:34AM EST65.0026.4927.3528.200.00-10053.10%
XLE230317C000660002022-11-09 4:03PM EST66.0023.9526.2027.850.00-3058.24%
XLE230317C000670002022-10-04 9:44AM EST67.0015.0024.3524.600.00-670.00%
XLE230317C000680002022-11-01 2:16PM EST68.0024.7024.6525.100.00-1046.68%
XLE230317C000690002022-11-14 10:17AM EST69.0026.3723.7524.300.00-1047.13%
XLE230317C000700002022-11-23 12:54PM EST70.0022.8022.9023.450.00-19046.90%
XLE230317C000710002022-11-10 3:57PM EST71.0021.3921.8022.450.00-3045.14%
XLE230317C000720002022-11-21 10:48AM EST72.0017.5821.1021.750.00-4046.12%
XLE230317C000730002022-11-21 10:53AM EST73.0016.7020.0520.850.00-2045.17%
XLE230317C000740002022-11-18 9:53AM EST74.0018.5519.1519.900.00-2043.77%
XLE230317C000750002022-11-25 9:44AM EST75.0019.8518.7019.10+1.10+5.87%1043.56%
XLE230317C000760002022-11-25 11:46AM EST76.0018.3517.6018.50+0.60+3.38%3044.70%
XLE230317C000770002022-11-21 11:23AM EST77.0013.9016.7517.400.00-2056242.08%
XLE230317C000780002022-11-18 1:41PM EST78.0016.0316.1016.750.00-6042.63%
XLE230317C000790002022-11-21 10:53AM EST79.0012.3515.4015.850.00-14041.36%
XLE230317C000800002022-11-25 9:42AM EST80.0015.3414.5515.10+0.15+0.99%10041.03%
XLE230317C000810002022-11-25 10:04AM EST81.0014.6213.8514.40+0.72+5.18%10040.91%
XLE230317C000820002022-11-23 2:30PM EST82.0013.6012.9513.800.00-123041.26%
XLE230317C000830002022-11-23 2:35PM EST83.0012.8512.3012.900.00-42039.76%
XLE230317C000840002022-11-23 2:35PM EST84.0012.1511.7512.050.00-41038.50%
XLE230317C000850002022-11-25 10:15AM EST85.0011.7610.9511.55+0.26+2.26%1039.12%
XLE230317C000900002022-11-25 1:12PM EST90.008.208.008.35-0.18-2.15%14036.77%
XLE230317C000950002022-11-25 12:35PM EST95.005.555.305.70-0.23-3.98%10034.71%
XLE230317C001000002022-11-25 10:32AM EST100.003.923.303.80+0.12+3.16%45033.75%
XLE230317C001050002022-11-25 12:58PM EST105.002.222.122.44-0.18-7.50%52033.07%
XLE230317C001100002022-11-23 1:04PM EST110.001.401.281.380.00-11031.57%
XLE230317C001150002022-11-25 11:23AM EST115.000.830.670.89-0.02-2.35%34032.03%
XLE230317C001200002022-11-22 3:23PM EST120.000.600.390.500.00-197031.52%
XLE230317C001250002022-11-22 1:56PM EST125.000.340.180.340.00-8032.45%
XLE230317C001300002022-11-11 11:47AM EST130.000.310.100.240.00-10033.50%
XLE230317C001350002022-11-23 11:15AM EST135.000.090.060.190.00-5035.01%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230317P000350002022-11-23 1:21PM EST35.000.040.020.120.00-51,76873.83%
XLE230317P000400002022-11-23 9:37AM EST40.000.090.030.140.00-2065.82%
XLE230317P000450002022-11-14 9:34AM EST45.000.100.080.180.00-5060.74%
XLE230317P000500002022-11-23 2:25PM EST50.000.190.140.250.00-8055.96%
XLE230317P000540002022-11-22 10:47AM EST54.000.240.200.320.00-4052.15%
XLE230317P000550002022-11-25 11:45AM EST55.000.290.230.34-0.01-3.33%1,100051.37%
XLE230317P000560002022-11-16 10:52AM EST56.000.330.280.370.00-2051.07%
XLE230317P000570002022-11-21 10:48AM EST57.000.520.310.390.00-2050.20%
XLE230317P000580002022-11-25 12:35PM EST58.000.400.350.46-0.01-2.44%5050.05%
XLE230317P000590002022-10-31 10:58AM EST59.000.680.380.470.00-27049.95%
XLE230317P000600002022-11-23 12:26PM EST60.000.480.420.510.00-10049.22%
XLE230317P000610002022-11-18 10:53AM EST61.000.610.460.580.00-157049.00%
XLE230317P000620002022-11-22 1:11PM EST62.000.510.520.650.00-1048.66%
XLE230317P000630002022-11-22 2:50PM EST63.000.560.530.660.00-10047.22%
XLE230317P000640002022-11-18 2:30PM EST64.000.760.630.730.00-14046.75%
XLE230317P000650002022-11-25 9:30AM EST65.000.730.670.82+0.01+1.39%3046.48%
XLE230317P000660002022-11-22 12:41PM EST66.000.760.740.900.00-20045.97%
XLE230317P000670002022-11-18 11:42AM EST67.001.040.840.940.00-1892544.87%
XLE230317P000680002022-11-23 10:40AM EST68.000.960.921.030.00-4044.36%
XLE230317P000690002022-11-23 2:35PM EST69.001.050.981.100.00-1043.53%
XLE230317P000700002022-11-25 12:45PM EST70.001.131.101.23+0.03+2.73%23043.31%
XLE230317P000710002022-11-21 11:26AM EST71.001.901.181.340.00-19042.77%
XLE230317P000720002022-11-25 9:52AM EST72.001.261.291.49-0.14-10.00%1042.55%
XLE230317P000730002022-11-23 3:48PM EST73.001.451.411.540.00-10041.31%
XLE230317P000740002022-11-25 11:33AM EST74.001.561.601.71-0.06-3.70%25041.09%
XLE230317P000750002022-11-25 12:39PM EST75.001.761.701.87+0.01+0.57%217040.69%
XLE230317P000760002022-11-25 11:35AM EST76.001.861.842.08-0.14-7.00%1040.58%
XLE230317P000770002022-11-23 3:59PM EST77.002.082.082.300.00-17040.42%
XLE230317P000780002022-11-23 1:56PM EST78.002.342.152.430.00-33039.50%
XLE230317P000790002022-11-25 11:36AM EST79.002.422.342.59-0.04-1.63%4038.75%
XLE230317P000800002022-11-25 12:59PM EST80.002.722.682.82-0.02-0.73%121038.39%
XLE230317P000810002022-11-25 9:39AM EST81.002.882.753.05-0.12-4.00%1037.93%
XLE230317P000820002022-11-23 3:20PM EST82.003.153.053.350.00-12037.79%
XLE230317P000830002022-11-25 9:41AM EST83.003.363.303.65-0.19-5.35%1037.56%
XLE230317P000840002022-11-23 1:44PM EST84.003.853.603.900.00-32036.93%
XLE230317P000850002022-11-25 12:32PM EST85.004.013.904.20+0.01+0.25%260036.49%
XLE230317P000900002022-11-25 12:43PM EST90.005.935.756.05+0.03+0.51%40034.62%
XLE230317P000950002022-11-25 11:20AM EST95.008.208.158.60-0.15-1.80%38033.58%
XLE230317P001000002022-11-25 12:57PM EST100.0011.5711.1511.80+0.27+2.39%98033.08%
XLE230317P001050002022-11-25 10:34AM EST105.0014.6515.0515.65-0.65-4.25%10033.57%
XLE230317P001100002022-11-25 11:18AM EST110.0019.0619.1019.65+0.06+0.32%1032.65%
XLE230317P001150002022-11-16 2:12PM EST115.0023.6523.7524.350.00-221035.08%
XLE230317P001200002022-10-11 9:57AM EST120.0041.0030.2530.550.00-6648.93%
XLE230317P001250002022-06-09 11:58AM EST125.0035.6052.0056.500.00--8152.64%
XLE230317P001350002022-10-27 9:54AM EST135.0045.0542.3045.200.00-1058.63%