Italia markets open in 3 hours 20 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,70+1,53 (+2,00%)
Alla chiusura: 04:00PM EDT
77,75 +0,05 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230616C000300002023-03-17 3:10PM EDT30.0046.900.000.000.00-49900.00%
XLE230616C000350002023-03-17 3:34PM EDT35.0042.000.000.000.00-200.00%
XLE230616C000400002022-12-22 12:46PM EDT40.0045.2448.5052.100.00-2326263.87%
XLE230616C000450002023-02-28 4:54PM EDT45.0038.950.000.000.00-200.00%
XLE230616C000460002022-11-03 3:44PM EDT46.0044.9544.1044.850.00-36226.95%
XLE230616C000470002022-11-03 3:50PM EDT47.0043.8043.1543.900.00-441221.63%
XLE230616C000480002022-11-04 9:44AM EDT48.0044.4042.1542.950.00-125216.16%
XLE230616C000490002022-11-04 9:44AM EDT49.0043.4541.2041.950.00-1157210.84%
XLE230616C000500002023-03-16 11:10AM EDT50.0027.100.000.000.00-400.00%
XLE230616C000510002023-03-10 1:51PM EDT51.0032.570.000.000.00-100.00%
XLE230616C000520002022-12-16 3:19PM EDT52.0032.2836.0040.800.00-236193.12%
XLE230616C000530002023-03-20 10:12AM EDT53.0025.050.000.00-6.07-19.51%100.00%
XLE230616C000540002022-12-14 4:33PM EDT54.0032.4034.0538.750.00-111183.11%
XLE230616C000550002023-03-20 10:48AM EDT55.0023.500.000.00-3.43-12.74%2800.00%
XLE230616C000560002023-03-20 11:36AM EDT56.0022.950.000.00-4.62-16.76%100.00%
XLE230616C000570002023-03-20 12:07PM EDT57.0021.800.000.00-3.13-12.56%6000.00%
XLE230616C000580002022-12-07 2:24PM EDT58.0028.2329.9031.200.00-16147.95%
XLE230616C000590002023-03-20 11:51AM EDT59.0020.150.000.00-7.16-26.22%400.00%
XLE230616C000600002023-03-20 12:41PM EDT60.0018.950.000.00+0.55+2.99%4200.00%
XLE230616C000610002023-03-15 11:47AM EDT61.0017.950.000.000.00-1000.00%
XLE230616C000620002023-03-20 9:31AM EDT62.0016.450.000.00-0.10-0.60%100.00%
XLE230616C000630002023-03-15 12:00PM EDT63.0015.700.000.000.00-2300.00%
XLE230616C000640002023-03-17 11:49AM EDT64.0014.010.000.000.00-100.00%
XLE230616C000650002023-03-08 1:08PM EDT65.0019.860.000.000.00-100.00%
XLE230616C000660002023-03-17 11:50AM EDT66.0012.470.000.000.00-100.00%
XLE230616C000670002023-03-16 10:22AM EDT67.0010.880.000.000.00-300.00%
XLE230616C000680002023-03-17 11:50AM EDT68.0010.840.000.000.00-100.00%
XLE230616C000690002023-03-20 9:31AM EDT69.0010.750.000.00-0.05-0.46%600.00%
XLE230616C000700002023-03-20 3:56PM EDT70.0010.650.000.00+0.95+9.79%10900.00%
XLE230616C000710002023-03-20 11:58AM EDT71.009.900.000.00+0.90+10.00%1100.00%
XLE230616C000720002023-03-20 9:47AM EDT72.008.550.000.00+0.25+3.01%200.00%
XLE230616C000730002023-03-20 1:13PM EDT73.008.770.000.00+1.12+14.64%13300.00%
XLE230616C000740002023-03-20 3:34PM EDT74.007.900.000.00+0.85+12.06%14700.00%
XLE230616C000750002023-03-20 3:30PM EDT75.007.250.000.00+0.75+11.54%2200.00%
XLE230616C000760002023-03-20 3:32PM EDT76.006.660.000.00+1.06+18.93%4900.00%
XLE230616C000770002023-03-20 3:47PM EDT77.006.020.000.00+0.71+13.37%20300.00%
XLE230616C000780002023-03-20 3:48PM EDT78.005.450.000.00+0.60+12.37%6600.20%
XLE230616C000790002023-03-20 3:36PM EDT79.004.950.000.00+0.55+12.50%34200.78%
XLE230616C000800002023-03-20 3:59PM EDT80.004.300.000.00+0.35+8.86%25901.56%
XLE230616C000810002023-03-20 3:29PM EDT81.003.950.000.00+0.45+12.86%32501.56%
XLE230616C000820002023-03-20 3:34PM EDT82.003.490.000.00+0.39+12.58%7803.13%
XLE230616C000830002023-03-20 12:14PM EDT83.002.890.000.00+0.15+5.47%2203.13%
XLE230616C000840002023-03-20 10:52AM EDT84.002.500.000.00+0.09+3.73%303.13%
XLE230616C000850002023-03-20 3:52PM EDT85.002.340.000.00+0.24+11.43%74603.13%
XLE230616C000860002023-03-20 3:45PM EDT86.002.090.000.00+0.27+14.84%206.25%
XLE230616C000870002023-03-20 3:46PM EDT87.001.820.000.00+0.26+16.67%1506.25%
XLE230616C000880002023-03-20 11:38AM EDT88.001.550.000.00+0.13+9.15%606.25%
XLE230616C000890002023-03-20 2:02PM EDT89.001.400.000.00+0.19+15.70%7706.25%
XLE230616C000900002023-03-20 3:30PM EDT90.001.150.000.00+0.11+10.58%5,55606.25%
XLE230616C000910002023-03-20 2:33PM EDT91.001.000.000.00+0.10+11.11%8306.25%
XLE230616C000920002023-03-20 3:03PM EDT92.000.840.000.00+0.04+5.00%1106.25%
XLE230616C000930002023-03-20 1:26PM EDT93.000.750.000.00+0.09+13.64%3106.25%
XLE230616C000940002023-03-16 3:50PM EDT94.000.630.000.000.00-1006.25%
XLE230616C000950002023-03-20 3:50PM EDT95.000.510.000.00+0.05+10.87%42012.50%
XLE230616C000960002023-03-20 12:54PM EDT96.000.430.000.00+0.01+2.38%12012.50%
XLE230616C000970002023-03-20 9:51AM EDT97.000.350.000.00-0.01-2.78%1012.50%
XLE230616C001000002023-03-20 3:34PM EDT100.000.210.000.000.00-7012.50%
XLE230616C001050002023-03-20 9:56AM EDT105.000.080.000.00-0.03-27.27%3012.50%
XLE230616C001100002023-03-16 9:32AM EDT110.000.100.000.000.00-1012.50%
XLE230616C001150002023-03-16 12:50PM EDT115.000.050.000.000.00-200012.50%
XLE230616C001200002023-03-17 2:31PM EDT120.000.020.000.000.00-3025.00%
XLE230616C001250002023-03-17 10:56AM EDT125.000.010.000.000.00-32025.00%
XLE230616C001300002023-03-02 11:11AM EDT130.000.010.000.000.00-1025.00%
XLE230616C001350002023-03-10 2:07PM EDT135.000.050.000.000.00-2025.00%
XLE230616C001400002023-01-31 2:53PM EDT140.000.010.000.070.00-101,02850.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230616P000300002023-02-09 10:50AM EDT30.000.010.000.080.00-355878.52%
XLE230616P000350002023-03-17 10:36AM EDT35.000.030.000.000.00-54025.00%
XLE230616P000400002023-03-16 2:12PM EDT40.000.080.000.000.00-20025.00%
XLE230616P000450002023-03-16 2:14PM EDT45.000.140.000.000.00-45025.00%
XLE230616P000460002023-03-16 2:17PM EDT46.000.140.000.000.00-20025.00%
XLE230616P000470002023-03-14 10:47AM EDT47.000.060.000.000.00-1025.00%
XLE230616P000480002023-03-16 3:47PM EDT48.000.200.000.000.00-10025.00%
XLE230616P000490002023-03-17 9:49AM EDT49.000.220.000.000.00-2025.00%
XLE230616P000500002023-03-16 11:40AM EDT50.000.300.000.000.00-5025.00%
XLE230616P000510002023-01-25 10:30AM EDT51.000.190.000.000.00-294625.00%
XLE230616P000520002022-12-16 3:10PM EDT52.000.800.190.300.00-11,03649.02%
XLE230616P000530002023-03-20 1:45PM EDT53.000.300.000.00-0.13-30.23%1012.50%
XLE230616P000540002023-02-10 2:31PM EDT54.000.200.110.260.00-1154843.85%
XLE230616P000550002023-03-17 2:50PM EDT55.000.550.000.000.00-49012.50%
XLE230616P000560002023-03-17 1:56PM EDT56.000.590.000.000.00-10012.50%
XLE230616P000570002023-03-20 10:07AM EDT57.000.590.000.00+0.01+1.72%12012.50%
XLE230616P000580002023-03-20 3:59PM EDT58.000.530.000.00-0.25-32.05%28012.50%
XLE230616P000590002023-03-20 12:42PM EDT59.000.650.000.00-0.30-31.58%5012.50%
XLE230616P000600002023-03-20 3:33PM EDT60.000.670.000.00-0.27-28.72%3012.50%
XLE230616P000610002023-03-20 9:32AM EDT61.001.000.000.00-0.11-9.91%5012.50%
XLE230616P000620002023-03-17 3:32PM EDT62.001.190.000.000.00-5012.50%
XLE230616P000630002023-03-16 10:57AM EDT63.001.300.000.000.00-3012.50%
XLE230616P000640002023-03-15 12:58PM EDT64.001.720.000.000.00-3012.50%
XLE230616P000650002023-03-20 1:35PM EDT65.001.230.000.00-0.42-25.45%76706.25%
XLE230616P000660002023-03-20 12:30PM EDT66.001.460.000.00-0.33-18.44%7706.25%
XLE230616P000670002023-03-20 12:58PM EDT67.001.570.000.00-0.40-20.30%20006.25%
XLE230616P000680002023-03-20 10:37AM EDT68.001.840.000.00-0.48-20.69%706.25%
XLE230616P000690002023-03-20 1:49PM EDT69.001.890.000.00-0.31-14.09%80906.25%
XLE230616P000700002023-03-20 2:43PM EDT70.002.140.000.00-0.63-22.74%37406.25%
XLE230616P000710002023-03-20 3:26PM EDT71.002.310.000.00-0.68-22.74%8903.13%
XLE230616P000720002023-03-20 12:08PM EDT72.002.720.000.00-0.68-20.00%603.13%
XLE230616P000730002023-03-20 12:09PM EDT73.003.050.000.00-0.65-17.57%1103.13%
XLE230616P000740002023-03-17 3:56PM EDT74.004.150.000.000.00-12303.13%
XLE230616P000750002023-03-20 1:47PM EDT75.003.540.000.00-0.96-21.33%9201.56%
XLE230616P000760002023-03-20 1:15PM EDT76.003.850.000.00-1.10-22.22%1001.56%
XLE230616P000770002023-03-20 3:39PM EDT77.004.250.000.00-1.10-20.56%3400.78%
XLE230616P000780002023-03-20 2:32PM EDT78.004.730.000.00-1.17-19.83%3200.00%
XLE230616P000790002023-03-20 12:10PM EDT79.005.450.000.00-0.90-14.17%9400.00%
XLE230616P000800002023-03-20 12:29PM EDT80.006.000.000.00-0.95-13.67%4700.00%
XLE230616P000810002023-03-20 3:18PM EDT81.006.220.000.00-1.33-17.62%6000.00%
XLE230616P000820002023-03-20 3:39PM EDT82.006.720.000.00-1.28-16.00%2200.00%
XLE230616P000830002023-03-20 3:25PM EDT83.007.360.000.00-1.24-14.42%22400.00%
XLE230616P000840002023-03-20 12:09PM EDT84.008.320.000.00-1.18-12.42%1600.00%
XLE230616P000850002023-03-20 1:02PM EDT85.008.790.000.00-1.30-12.88%6800.00%
XLE230616P000860002023-03-20 11:59AM EDT86.009.600.000.00-0.23-2.34%2100.00%
XLE230616P000870002023-03-20 1:06PM EDT87.0010.150.000.00-1.25-10.96%3700.00%
XLE230616P000880002023-03-20 10:02AM EDT88.0011.500.000.00-1.00-8.00%300.00%
XLE230616P000890002023-03-20 9:43AM EDT89.0012.750.000.00-0.55-4.14%500.00%
XLE230616P000900002023-03-20 4:13PM EDT90.0012.650.000.00-1.48-10.47%1900.00%
XLE230616P000910002023-03-17 3:04PM EDT91.0015.100.000.000.00-1900.00%
XLE230616P000920002023-03-20 2:50PM EDT92.0014.300.000.00-0.75-4.98%200.00%
XLE230616P000930002023-03-17 9:56AM EDT93.0016.000.000.000.00-500.00%
XLE230616P000940002023-03-13 3:13PM EDT94.0013.700.000.000.00-1300.00%
XLE230616P000950002023-03-16 12:24PM EDT95.0018.600.000.000.00-100.00%
XLE230616P000960002023-03-15 11:44AM EDT96.0019.000.000.000.00-400.00%
XLE230616P000970002023-03-02 2:52PM EDT97.0012.550.000.000.00-2600.00%
XLE230616P001000002023-03-17 3:59PM EDT100.0023.800.000.000.00-200.00%
XLE230616P001050002023-02-01 1:00PM EDT105.0018.0018.0018.650.00-1290.00%
XLE230616P001100002023-03-13 9:30AM EDT110.0030.000.000.000.00-400.00%
XLE230616P001150002023-01-25 11:13AM EDT115.0026.4930.4031.900.00-2610.00%
XLE230616P001200002022-12-23 4:44PM EDT120.0033.0027.0030.800.00-100.00%
XLE230616P001250002022-11-07 12:48PM EDT125.0033.3040.3040.700.00--50.00%