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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230616C000300002022-11-04 1:05PM EST30.0060.7061.2063.150.00-22178.03%
XLE230616C000350002022-10-12 1:09PM EST35.0045.9056.0060.100.00--489.26%
XLE230616C000400002022-11-08 11:31AM EST40.0052.8051.2053.200.00-1060.16%
XLE230616C000450002022-10-10 12:45PM EST45.0036.7043.3044.600.00-1100.00%
XLE230616C000460002022-11-03 2:44PM EST46.0044.9543.7548.450.00-3083.14%
XLE230616C000470002022-11-03 2:50PM EST47.0043.8044.2046.100.00-4065.70%
XLE230616C000480002022-11-04 8:44AM EST48.0044.4041.8546.500.00-1079.47%
XLE230616C000490002022-11-04 8:44AM EST49.0043.4542.3044.100.00-1062.26%
XLE230616C000500002022-11-07 11:20AM EST50.0043.6539.9544.500.00-2075.46%
XLE230616C000510002022-11-02 1:55PM EST51.0039.0740.3543.500.00-3056.69%
XLE230616C000520002022-09-23 12:33PM EST52.0021.3036.0036.700.00-10360.00%
XLE230616C000530002022-10-11 8:54AM EST53.0028.050.000.000.00-30310.00%
XLE230616C000540002022-10-17 1:04PM EST54.0029.3537.4037.900.00-4928.32%
XLE230616C000550002022-11-25 1:03PM EST55.0037.5037.2038.85-0.65-1.70%70051.81%
XLE230616C000560002022-11-21 11:05AM EST56.0032.5036.3037.150.00-3051.73%
XLE230616C000570002022-10-27 1:17PM EST57.0034.1335.4035.900.00-36047.44%
XLE230616C000580002022-11-17 2:45PM EST58.0034.4534.4535.350.00-5050.81%
XLE230616C000590002022-11-18 2:16PM EST59.0033.1433.0035.350.00-1057.98%
XLE230616C000600002022-11-22 12:03PM EST60.0034.0132.7033.500.00-5049.24%
XLE230616C000610002022-10-10 2:41PM EST61.0022.6828.8530.150.00-4190.00%
XLE230616C000620002022-10-27 11:56AM EST62.0030.1030.9032.150.00-12051.61%
XLE230616C000630002022-11-03 1:40PM EST63.0029.2030.0530.550.00-13045.30%
XLE230616C000640002022-11-17 9:34AM EST64.0028.3528.7030.800.00-7053.13%
XLE230616C000650002022-11-21 12:39PM EST65.0026.8028.2529.100.00-29046.66%
XLE230616C000660002022-11-22 12:45PM EST66.0028.6427.5027.950.00-1044.09%
XLE230616C000670002022-11-16 9:38AM EST67.0028.4526.7027.350.00-14045.42%
XLE230616C000680002022-11-23 10:13AM EST68.0026.3025.9026.300.00-1043.60%
XLE230616C000690002022-11-04 11:52AM EST69.0024.4525.1025.450.00-58443.10%
XLE230616C000700002022-11-22 9:59AM EST70.0024.5024.0024.650.00-2042.86%
XLE230616C000710002022-11-17 3:03PM EST71.0023.5523.4523.850.00-6042.56%
XLE230616C000720002022-11-23 10:30AM EST72.0022.8722.4523.200.00-1043.05%
XLE230616C000730002022-11-21 12:55PM EST73.0020.7221.8022.250.00-6041.80%
XLE230616C000740002022-11-23 10:29AM EST74.0021.3221.1021.750.00-1042.91%
XLE230616C000750002022-11-25 9:45AM EST75.0021.2020.3520.70+1.20+6.00%1041.08%
XLE230616C000760002022-11-03 10:31AM EST76.0018.7519.5520.200.00-1042.00%
XLE230616C000770002022-11-21 10:00AM EST77.0016.5518.5019.450.00-1041.61%
XLE230616C000780002022-11-22 12:05PM EST78.0019.2318.1018.500.00-71040.23%
XLE230616C000790002022-11-16 3:38PM EST79.0018.2017.4018.050.00-1041.12%
XLE230616C000800002022-11-25 10:03AM EST80.0017.5016.7017.30+1.00+6.06%41040.57%
XLE230616C000810002022-11-25 10:01AM EST81.0016.7516.0516.40+0.50+3.08%7039.33%
XLE230616C000820002022-11-25 9:45AM EST82.0016.1015.3015.90+0.90+5.92%15039.77%
XLE230616C000830002022-11-25 10:01AM EST83.0015.4014.6515.40+0.15+0.98%14040.13%
XLE230616C000840002022-11-25 10:00AM EST84.0014.7514.0514.65+0.40+2.79%9039.38%
XLE230616C000850002022-11-25 10:13AM EST85.0014.1013.4513.90+0.30+2.17%14038.61%
XLE230616C000860002022-11-17 2:32PM EST86.0013.0312.8013.150.00-1037.79%
XLE230616C000870002022-11-25 10:01AM EST87.0012.8512.1512.70+0.35+2.80%8038.10%
XLE230616C000880002022-11-23 10:20AM EST88.0011.9311.6012.150.00-6037.95%
XLE230616C000890002022-11-23 2:30PM EST89.0011.5011.1011.550.00-16037.56%
XLE230616C000900002022-11-23 3:33PM EST90.0010.8010.5510.950.00-45037.12%
XLE230616C000910002022-11-21 11:37AM EST91.008.1210.0010.450.00-1,374036.99%
XLE230616C000920002022-11-25 11:36AM EST92.0010.009.509.95+0.25+2.56%29036.81%
XLE230616C000930002022-11-25 10:43AM EST93.009.598.959.35-0.36-3.62%2036.21%
XLE230616C000940002022-11-25 10:15AM EST94.009.108.508.85+0.15+1.68%2035.91%
XLE230616C000950002022-11-25 12:27PM EST95.008.397.958.45-0.01-0.12%41035.94%
XLE230616C000960002022-11-23 2:25PM EST96.008.007.508.000.00-13779535.72%
XLE230616C000970002022-11-23 9:57AM EST97.007.507.107.550.00-1035.44%
XLE230616C001000002022-11-25 12:44PM EST100.006.106.006.30+0.10+1.67%3034.65%
XLE230616C001050002022-11-25 11:14AM EST105.004.554.354.65-0.20-4.21%11033.86%
XLE230616C001100002022-11-23 10:25AM EST110.003.303.103.400.00-458033.37%
XLE230616C001150002022-11-23 12:54PM EST115.002.262.152.470.00-175033.07%
XLE230616C001200002022-11-23 2:20PM EST120.001.681.501.720.00-367032.51%
XLE230616C001250002022-11-25 10:43AM EST125.001.151.021.26+0.04+3.60%14032.63%
XLE230616C001300002022-11-23 10:16AM EST130.000.790.710.840.00-36032.06%
XLE230616C001350002022-11-21 1:26PM EST135.000.530.480.640.00-20032.56%
XLE230616C001400002022-11-25 10:15AM EST140.000.400.320.450.00-2032.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230616P000300002022-11-09 3:46PM EST30.000.100.040.180.00-65066.99%
XLE230616P000350002022-11-22 9:30AM EST35.000.110.070.220.00-229960.64%
XLE230616P000400002022-11-23 10:05AM EST40.000.230.150.300.00-3056.49%
XLE230616P000450002022-11-25 9:36AM EST45.000.500.310.41+0.13+35.14%1053.32%
XLE230616P000460002022-09-02 1:08PM EST46.001.191.452.060.00-3274.17%
XLE230616P000470002022-11-23 11:03AM EST47.000.420.330.470.00-1051.47%
XLE230616P000480002022-10-20 10:45AM EST48.001.010.410.510.00-394251.39%
XLE230616P000490002022-11-21 12:16PM EST49.000.550.450.530.00-50050.59%
XLE230616P000500002022-11-23 3:37PM EST50.000.530.490.570.00-1,486050.73%
XLE230616P000510002022-11-23 10:23AM EST51.000.560.500.660.00-780050.88%
XLE230616P000520002022-11-23 10:23AM EST52.000.610.560.660.00-880049.44%
XLE230616P000530002022-11-23 10:23AM EST53.000.660.620.790.00-1,798050.02%
XLE230616P000540002022-11-21 3:06PM EST54.000.800.650.800.00-11048.76%
XLE230616P000550002022-11-23 10:23AM EST55.000.780.730.850.00-783048.02%
XLE230616P000560002022-11-23 10:23AM EST56.000.840.790.910.00-945047.41%
XLE230616P000570002022-11-21 10:49AM EST57.001.220.880.980.00-2046.88%
XLE230616P000580002022-11-22 2:41PM EST58.000.940.931.060.00-3046.41%
XLE230616P000590002022-11-18 3:48PM EST59.001.141.011.160.00-20046.12%
XLE230616P000600002022-11-23 10:40AM EST60.001.171.141.260.00-212045.75%
XLE230616P000610002022-11-16 10:52AM EST61.001.231.181.330.00-1045.02%
XLE230616P000620002022-11-21 12:08PM EST62.001.671.291.440.00-16044.65%
XLE230616P000630002022-11-18 11:30AM EST63.001.611.401.550.00-789044.21%
XLE230616P000640002022-11-22 10:24AM EST64.001.551.481.670.00-5043.82%
XLE230616P000650002022-11-23 2:35PM EST65.001.681.621.830.00-14043.68%
XLE230616P000660002022-11-22 11:54AM EST66.001.741.721.970.00-151,82543.31%
XLE230616P000670002022-11-22 10:10AM EST67.001.951.882.050.00-1042.46%
XLE230616P000680002022-11-21 10:13AM EST68.002.672.022.200.00-25042.08%
XLE230616P000690002022-11-21 12:22PM EST69.002.672.182.350.00-57041.64%
XLE230616P000700002022-11-25 12:35PM EST70.002.372.322.570.00-504041.59%
XLE230616P000710002022-11-22 10:40AM EST71.002.562.512.700.00-40040.92%
XLE230616P000720002022-11-22 11:29AM EST72.002.702.662.900.00-1040.63%
XLE230616P000730002022-11-22 12:32PM EST73.002.822.883.100.00-69040.27%
XLE230616P000740002022-11-21 10:00AM EST74.003.953.053.300.00-76039.86%
XLE230616P000750002022-11-25 12:49PM EST75.003.403.303.50-0.10-2.86%3039.40%
XLE230616P000760002022-11-18 11:39AM EST76.003.893.503.750.00-209039.15%
XLE230616P000770002022-11-21 3:13PM EST77.004.403.704.000.00-69038.83%
XLE230616P000780002022-11-22 2:17PM EST78.003.854.004.250.00-444038.46%
XLE230616P000790002022-11-22 1:50PM EST79.004.104.254.500.00-67038.04%
XLE230616P000800002022-11-25 11:55AM EST80.004.514.454.85-0.09-1.96%44038.01%
XLE230616P000810002022-11-25 10:49AM EST81.004.754.855.10-0.35-6.86%10037.48%
XLE230616P000820002022-11-23 1:19PM EST82.005.405.155.450.00-2037.33%
XLE230616P000830002022-11-23 2:00PM EST83.005.655.405.800.00-741,10037.11%
XLE230616P000840002022-11-23 12:44PM EST84.006.105.706.100.00-131036.63%
XLE230616P000850002022-11-23 12:49PM EST85.006.456.106.450.00-241036.30%
XLE230616P000860002022-11-23 10:25AM EST86.006.606.306.900.00-122036.31%
XLE230616P000870002022-11-21 12:54PM EST87.007.866.857.350.00-22036.26%
XLE230616P000880002022-11-25 9:43AM EST88.007.157.207.70-0.20-2.72%9035.75%
XLE230616P000890002022-11-23 10:16AM EST89.007.907.708.050.00-65035.19%
XLE230616P000900002022-11-25 12:56PM EST90.008.358.058.65+0.15+1.83%3035.52%
XLE230616P000910002022-11-23 10:12AM EST91.008.698.459.050.00-3035.04%
XLE230616P000920002022-11-23 2:48PM EST92.009.049.009.600.00-103035.05%
XLE230616P000930002022-11-25 9:30AM EST93.009.649.259.95+0.56+6.17%1034.28%
XLE230616P000940002022-11-23 11:55AM EST94.0010.309.9010.450.00-10033.99%
XLE230616P000950002022-11-25 11:18AM EST95.0010.5510.5010.95-0.05-0.47%2033.64%
XLE230616P000960002022-11-25 11:42AM EST96.0011.0511.0511.50-0.31-2.73%1033.42%
XLE230616P000970002022-11-25 10:07AM EST97.0011.4011.6512.05-0.05-0.44%4033.14%
XLE230616P001000002022-11-21 1:24PM EST100.0014.8013.4013.900.00-21032.68%
XLE230616P001050002022-11-14 10:05AM EST105.0016.0016.8017.500.00-7032.77%
XLE230616P001100002022-11-08 3:17PM EST110.0020.3020.4021.200.00-5031.93%
XLE230616P001150002022-11-14 9:45AM EST115.0023.8024.7025.250.00-10031.31%
XLE230616P001200002022-11-22 9:58AM EST120.0029.3528.7029.600.00-38031.02%
XLE230616P001250002022-11-07 11:48AM EST125.0033.3033.5034.350.00--032.40%