Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,31-0,54 (-0,59%)
Alla chiusura: 04:00PM EST
90,22 -0,09 (-0,10%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230331C000500002022-10-27 1:48PM EST50.0039.9541.2043.300.00-5088.28%
XLE230331C000550002022-10-12 9:33AM EST55.0025.750.000.000.00-2120.00%
XLE230331C000560002022-10-12 10:22AM EST56.0025.5537.6538.000.00-91091.47%
XLE230331C000570002022-11-22 9:40AM EST57.0034.9433.3033.950.00-34253.93%
XLE230331C000580002022-11-22 9:38AM EST58.0033.8132.3033.000.00-11253.17%
XLE230331C000590002022-10-12 10:19AM EST59.0023.0034.7535.150.00--385.30%
XLE230331C000600002022-12-01 9:38AM EST60.0032.1030.4031.100.00-12251.47%
XLE230331C000610002022-07-29 1:43PM EST61.0019.8121.9026.000.00-110.00%
XLE230331C000620002022-12-02 1:34PM EST62.0028.5028.5029.20+4.85+20.51%12649.61%
XLE230331C000630002022-09-26 12:05PM EST63.0011.5527.3527.650.00-2038.38%
XLE230331C000640002022-08-29 2:27PM EST64.0022.6012.8513.150.00-10190.00%
XLE230331C000650002022-10-17 1:13PM EST65.0019.2026.8027.150.00-614553.66%
XLE230331C000660002022-10-17 11:11AM EST66.0018.9025.8526.250.00-1539752.59%
XLE230331C000670002022-11-03 10:08AM EST67.0024.3023.9024.550.00-823045.56%
XLE230331C000680002022-11-01 12:58PM EST68.0024.6522.8024.000.00-293448.46%
XLE230331C000690002022-11-04 8:53AM EST69.0024.5522.1522.750.00-24344.24%
XLE230331C000700002022-11-30 1:54PM EST70.0022.0521.2521.900.00-2011843.96%
XLE230331C000710002022-11-01 12:51PM EST71.0022.1020.8021.300.00-284845.75%
XLE230331C000720002022-11-22 1:03PM EST72.0022.5419.5520.150.00-32842.68%
XLE230331C000730002022-12-01 10:19AM EST73.0020.3518.7019.250.00-113641.74%
XLE230331C000740002022-11-23 10:51AM EST74.0019.6517.8518.400.00-712641.14%
XLE230331C000750002022-11-30 2:45PM EST75.0018.0517.0017.600.00-2730840.85%
XLE230331C000760002022-12-01 3:04PM EST76.0017.0016.2016.750.00-3119340.09%
XLE230331C000770002022-11-23 10:29AM EST77.0017.4715.4015.950.00-614639.61%
XLE230331C000780002022-12-01 10:42AM EST78.0015.8614.6515.150.00-417439.05%
XLE230331C000790002022-11-21 12:01PM EST79.0012.9113.8514.400.00-43338.72%
XLE230331C000800002022-12-02 10:59AM EST80.0013.5513.1013.65-0.40-2.87%720838.31%
XLE230331C000810002022-11-22 1:42PM EST81.0015.4012.4012.900.00-26537.79%
XLE230331C000820002022-12-01 1:06PM EST82.0012.7011.6512.200.00-4410037.48%
XLE230331C000830002022-12-02 9:44AM EST83.0011.4810.9511.50-0.87-7.04%19137.06%
XLE230331C000840002022-11-07 1:46PM EST84.0013.5210.3010.800.00-23336.54%
XLE230331C000850002022-12-02 12:00PM EST85.0010.159.6510.15-0.10-0.98%11,28636.21%
XLE230331C000860002022-11-29 10:41AM EST86.0010.209.009.500.00-747535.76%
XLE230331C000870002022-12-01 1:59PM EST87.009.188.408.900.00-11,36435.47%
XLE230331C000880002022-12-02 10:13AM EST88.008.177.808.30-0.91-10.02%251635.08%
XLE230331C000890002022-12-01 1:35PM EST89.008.007.257.700.00-116334.60%
XLE230331C000900002022-12-02 2:59PM EST90.006.926.707.15-0.43-5.85%4138734.25%
XLE230331C000910002022-12-02 10:33AM EST91.006.456.206.65-0.44-6.39%3921734.03%
XLE230331C000920002022-12-02 1:36PM EST92.005.805.756.15-0.60-9.37%532033.72%
XLE230331C000930002022-12-02 10:42AM EST93.005.705.255.65-0.45-7.32%9119533.29%
XLE230331C000950002022-12-02 12:25PM EST95.004.754.404.75-0.15-3.06%1,02076032.59%
XLE230331C001000002022-12-02 3:57PM EST100.002.872.753.05-0.28-8.89%8283431.70%
XLE230331C001050002022-12-02 1:39PM EST105.001.721.601.85-0.20-10.42%159430.88%
XLE230331C001100002022-11-30 2:01PM EST110.001.340.891.100.00-613830.52%
XLE230331C001150002022-12-02 3:06PM EST115.000.590.500.65-0.24-28.92%15,08030.45%
XLE230331C001200002022-12-02 9:30AM EST120.000.400.260.39-0.05-11.11%111130.64%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230331P000500002022-11-28 1:08PM EST50.000.290.150.230.00-1110553.03%
XLE230331P000550002022-11-18 2:03PM EST55.000.430.270.360.00-807250.98%
XLE230331P000560002022-11-23 9:41AM EST56.000.400.300.390.00-24,14850.15%
XLE230331P000570002022-11-23 3:55PM EST57.000.460.330.430.00-21749.51%
XLE230331P000580002022-11-11 11:20AM EST58.000.500.370.470.00-31648.83%
XLE230331P000590002022-11-28 10:31AM EST59.000.610.410.510.00-110648.10%
XLE230331P000600002022-12-02 11:48AM EST60.000.510.450.56-0.01-1.92%543947.51%
XLE230331P000610002022-11-30 12:56PM EST61.000.720.510.610.00-23046.83%
XLE230331P000620002022-11-28 11:38AM EST62.000.860.560.670.00-134246.24%
XLE230331P000630002022-11-28 12:34PM EST63.000.890.620.740.00-92745.75%
XLE230331P000640002022-11-28 11:11AM EST64.001.050.680.810.00-414545.17%
XLE230331P000650002022-11-29 1:17PM EST65.001.030.760.890.00-570244.65%
XLE230331P000660002022-11-09 9:35AM EST66.001.300.840.970.00-134144.07%
XLE230331P000670002022-12-02 2:53PM EST67.001.000.921.060.00-705543.53%
XLE230331P000680002022-12-02 10:28AM EST68.001.061.021.16-0.34-24.29%15043.02%
XLE230331P000690002022-11-28 10:26AM EST69.001.521.121.270.00-84642.53%
XLE230331P000700002022-12-02 3:57PM EST70.001.331.241.390.00-8460042.07%
XLE230331P000710002022-11-28 10:21AM EST71.001.801.351.520.00-211141.60%
XLE230331P000720002022-12-01 11:50AM EST72.001.591.491.660.00-709841.14%
XLE230331P000730002022-11-30 11:47AM EST73.001.951.631.810.00-75040.67%
XLE230331P000740002022-12-02 10:06AM EST74.001.831.791.97-0.05-2.66%210740.21%
XLE230331P000750002022-12-02 2:57PM EST75.002.051.952.14+0.05+2.50%51,08439.73%
XLE230331P000760002022-12-01 1:39PM EST76.002.262.142.330.00-1423439.32%
XLE230331P000770002022-12-02 1:12PM EST77.002.542.342.54+0.06+2.42%899038.94%
XLE230331P000780002022-11-30 10:51AM EST78.003.002.552.760.00-1212638.54%
XLE230331P000790002022-12-01 11:44AM EST79.002.882.772.990.00-336938.11%
XLE230331P000800002022-12-02 2:39PM EST80.003.203.103.25+0.15+4.92%1956937.77%
XLE230331P000810002022-11-30 1:47PM EST81.003.723.253.550.00-34337.57%
XLE230331P000820002022-12-02 1:45PM EST82.003.833.553.85+0.08+2.13%810537.26%
XLE230331P000830002022-12-02 9:53AM EST83.003.893.854.15-0.19-4.66%14536.85%
XLE230331P000840002022-12-01 9:59AM EST84.004.104.154.450.00-1525036.34%
XLE230331P000850002022-12-02 3:44PM EST85.004.744.504.80+0.19+4.18%1798836.01%
XLE230331P000860002022-12-02 12:32PM EST86.004.954.905.20-0.05-1.00%4352135.83%
XLE230331P000870002022-12-02 3:02PM EST87.005.405.255.60+0.05+0.93%7730835.54%
XLE230331P000880002022-12-02 3:12PM EST88.005.805.656.00+0.15+2.65%32,22635.16%
XLE230331P000890002022-12-01 10:48AM EST89.005.976.106.450.00-531734.91%
XLE230331P000900002022-12-02 2:12PM EST90.007.006.556.95+0.30+4.48%16555734.80%
XLE230331P000910002022-12-01 12:37PM EST91.007.127.057.400.00-225234.35%
XLE230331P000920002022-11-29 10:57AM EST92.008.017.557.950.00-110934.27%
XLE230331P000930002022-12-02 9:43AM EST93.008.158.108.50-0.55-6.32%3010934.09%
XLE230331P000950002022-12-01 3:31PM EST95.009.249.259.650.00-3413233.66%
XLE230331P001000002022-12-02 12:52PM EST100.0012.7012.5012.95+0.55+4.53%1110432.86%
XLE230331P001050002022-12-02 10:35AM EST105.0016.3516.3016.80+0.50+3.15%416632.59%
XLE230331P001100002022-11-30 10:05AM EST110.0020.6620.6521.100.00-1433.03%
XLE230331P001150002022-11-09 3:15PM EST115.0027.1025.2525.800.00-173535.11%