Italia markets close in 1 hour 43 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,80+1,38 (+1,69%)
Al 09:47AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230616C000300002022-05-04 2:25PM EDT30.0050.0051.9052.600.00-7200.00%
XLE230616C000400002022-05-03 10:26AM EDT40.0037.8542.1542.850.00-1328.71%
XLE230616C000450002022-04-04 11:13AM EDT45.0031.8534.6535.400.00-10160.00%
XLE230616C000460002022-02-04 1:46PM EDT46.0023.4527.0032.000.00-330.00%
XLE230616C000470002022-02-14 12:08PM EDT47.0021.8523.5525.500.00-240.00%
XLE230616C000480002022-03-11 11:00AM EDT48.0029.6029.5034.500.00-180.00%
XLE230616C000490002022-04-13 3:25PM EDT49.0031.2030.0035.000.00-5739.22%
XLE230616C000500002022-05-12 11:54AM EDT50.0028.050.000.000.00-17270.00%
XLE230616C000510002022-03-21 3:35PM EDT51.0026.3629.6533.000.00--136.79%
XLE230616C000520002022-04-04 10:31AM EDT52.0026.1028.4029.150.00-10200.00%
XLE230616C000530002022-04-04 9:30AM EDT53.0025.7526.0030.450.00-1729.41%
XLE230616C000540002022-05-04 9:33AM EDT54.0027.0029.1030.450.00-7936.62%
XLE230616C000550002022-05-16 3:26PM EDT55.0029.4528.1529.650.00-451136.74%
XLE230616C000560002022-04-18 3:49PM EDT56.0027.9525.9029.700.00-12441.67%
XLE230616C000570002022-03-21 9:55AM EDT57.0020.9024.8025.950.00-11718.75%
XLE230616C000580002022-05-05 1:50PM EDT58.0024.7725.7527.100.00-2235.77%
XLE230616C000590002022-05-16 1:41PM EDT59.0026.6024.8526.500.00-851136.69%
XLE230616C000600002022-04-29 12:36PM EDT60.0019.5524.0025.800.00-29436.94%
XLE230616C000610002022-05-12 10:40AM EDT61.0019.4923.2525.250.00-5037.82%
XLE230616C000620002022-05-10 11:59AM EDT62.0018.0022.5024.050.00-24835.58%
XLE230616C000630002022-03-25 2:01PM EDT63.0018.9015.8019.500.00-11920.00%
XLE230616C000640002022-05-10 10:31AM EDT64.0018.7519.7022.300.00-211034.16%
XLE230616C000650002022-05-18 1:11PM EDT65.0020.4020.2522.050.00-142336.04%
XLE230616C000660002022-05-13 3:54PM EDT66.0019.0019.5523.000.00-29042.36%
XLE230616C000670002022-05-13 3:45PM EDT67.0018.4018.8520.650.00-23435.75%
XLE230616C000680002022-04-18 3:56PM EDT68.0017.8017.6519.600.00-2016134.20%
XLE230616C000690002022-05-18 9:30AM EDT69.0019.8017.3019.350.00-16635.64%
XLE230616C000700002022-05-16 1:01PM EDT70.0018.3016.7518.800.00-438935.87%
XLE230616C000710002022-04-08 1:24PM EDT71.0014.6016.4518.250.00-23136.04%
XLE230616C000720002022-05-17 3:45PM EDT72.0017.380.000.000.00-100770.00%
XLE230616C000730002022-05-11 10:17AM EDT73.0013.900.000.000.00-370.00%
XLE230616C000740002022-05-16 10:24AM EDT74.0015.5014.2516.350.00-11135.38%
XLE230616C000750002022-05-18 2:29PM EDT75.0014.0013.7015.750.00-227935.19%
XLE230616C000760002022-05-13 4:00PM EDT76.0013.0013.1515.300.00-3135.44%
XLE230616C000770002022-05-16 12:11AM EDT77.0010.8512.5514.650.00--135.01%
XLE230616C000780002022-05-04 12:04PM EDT78.0010.9012.0514.150.00--135.01%
XLE230616C000790002022-05-16 12:11AM EDT79.0010.6011.5013.600.00--634.82%
XLE230616C000800002022-05-18 3:31PM EDT80.0011.2511.0013.100.00-31,04434.73%
XLE230616C000810002022-05-18 12:31PM EDT81.0011.1510.5012.600.00-1634.61%
XLE230616C000830002022-05-18 10:16AM EDT83.0011.159.8011.250.00-1411033.22%
XLE230616C000850002022-05-19 2:23PM EDT85.009.608.9510.300.00-53,48532.87%
XLE230616C000900002022-05-19 2:48PM EDT90.007.756.908.600.00-3529633.31%
XLE230616C000950002022-05-19 3:55PM EDT95.005.755.406.200.00-4162,84330.77%
XLE230616C001000002022-05-19 3:25PM EDT100.004.754.105.300.00-199031.91%
XLE230616C001050002022-05-18 10:42AM EDT105.003.803.054.250.00-407931.90%
XLE230616C001100002022-05-17 3:34PM EDT110.003.002.213.750.00-21533.19%
XLE230616C001150002022-05-18 4:02PM EDT115.002.051.813.000.00-1511533.08%
XLE230616C001200002022-05-19 3:45PM EDT120.001.721.292.040.00-211631.37%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230616P000300002022-05-18 9:40AM EDT30.000.350.050.660.00-213853.47%
XLE230616P000350002022-05-17 11:28AM EDT35.000.610.300.940.00-129351.27%
XLE230616P000400002022-05-16 2:13PM EDT40.000.900.631.320.00-12352.83%
XLE230616P000450002022-05-05 2:21PM EDT45.001.231.071.810.00-251849.87%
XLE230616P000460002022-05-16 2:19PM EDT46.001.540.005.000.00-1353.61%
XLE230616P000470002022-04-25 10:16AM EDT47.001.841.282.030.00-1863048.68%
XLE230616P000480002022-04-28 9:42AM EDT48.001.841.402.150.00-193648.12%
XLE230616P000490002022-05-16 12:42PM EDT49.001.791.522.370.00-1348.23%
XLE230616P000500002022-05-19 2:45PM EDT50.001.960.000.000.00-189612.50%
XLE230616P000510002022-05-16 2:15PM EDT51.002.091.792.680.00-2247.36%
XLE230616P000520002022-05-11 2:44PM EDT52.002.691.942.690.00-5016346.01%
XLE230616P000530002022-05-12 1:54PM EDT53.003.152.003.000.00-17446.44%
XLE230616P000540002022-05-13 1:31PM EDT54.002.722.003.150.00-11445.86%
XLE230616P000550002022-05-17 3:08PM EDT55.002.452.153.350.00-17,56045.54%
XLE230616P000560002022-02-02 3:13PM EDT56.004.403.454.250.00-61048.71%
XLE230616P000570002022-05-16 12:15PM EDT57.003.102.563.750.00-1444.78%
XLE230616P000580002022-04-05 10:06AM EDT58.003.152.613.650.00-18442.88%
XLE230616P000590002022-02-03 11:47AM EDT59.005.504.255.250.00--748.90%
XLE230616P000600002022-05-13 9:45AM EDT60.004.253.204.500.00-13,09944.06%
XLE230616P000610002022-04-04 1:57PM EDT61.004.253.004.350.00-1041.98%
XLE230616P000620002022-04-12 2:41PM EDT62.004.254.755.750.00-2846.53%
XLE230616P000630002022-04-27 1:30PM EDT63.005.453.905.250.00-94542.99%
XLE230616P000640002022-03-18 11:54AM EDT64.006.104.255.150.00-47441.15%
XLE230616P000650002022-05-16 3:49PM EDT65.004.804.455.650.00-165,35941.72%
XLE230616P000660002022-04-14 1:13PM EDT66.005.135.156.100.00-14842.02%
XLE230616P000670002022-02-03 12:04PM EDT67.009.755.5010.000.00--254.90%
XLE230616P000680002022-05-18 1:38PM EDT68.006.005.256.700.00-121941.33%
XLE230616P000690002022-03-11 2:51PM EDT69.007.905.806.600.00-11439.50%
XLE230616P000700002022-05-19 1:48PM EDT70.006.855.907.400.00-14,02540.87%
XLE230616P000720002022-04-08 12:50PM EDT72.007.396.407.750.00-2339.08%
XLE230616P000730002022-05-10 10:30AM EDT73.008.907.008.500.00-2640.08%
XLE230616P000740002022-05-09 3:45PM EDT74.0010.807.358.900.00-1512739.85%
XLE230616P000750002022-05-16 2:21PM EDT75.007.877.859.250.00-31,05739.43%
XLE230616P000770002022-04-29 12:52PM EDT77.0010.908.6510.150.00-60060039.13%
XLE230616P000800002022-05-19 3:13PM EDT80.0010.7510.0011.900.00-21739.63%
XLE230616P001150002022-04-18 12:03AM EDT115.0038.2032.8034.850.00--431.73%