Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.50 | 0.00 | - | 50 | 150 | 30.00 | 0.12 | 0.00 | - | 3 | 558 |
| 50.35 | 0.00 | - | 1 | 1 | 35.00 | 0.03 | 0.00 | - | 70 | 325 |
| 45.24 | 0.00 | - | 23 | 26 | 40.00 | 0.09 | 0.00 | - | 10 | 1,636 |
| 45.22 | 0.00 | - | 2 | 7 | 45.00 | 0.07 | -0.01 | -12.50% | 1 | 6,721 |
| 44.95 | 0.00 | - | 3 | 6 | 46.00 | 0.12 | 0.00 | - | 5 | 9 |
| 43.80 | 0.00 | - | 4 | 41 | 47.00 | 0.08 | 0.00 | - | 2 | 1,539 |
| 44.40 | 0.00 | - | 1 | 25 | 48.00 | 1.01 | 0.00 | - | 3 | 942 |
| 43.45 | 0.00 | - | 1 | 157 | 49.00 | 0.57 | 0.00 | - | 368 | 397 |
| 37.10 | 0.00 | - | 3 | 58 | 50.00 | 0.17 | 0.00 | - | 2 | 2,648 |
| 39.07 | 0.00 | - | 3 | 3 | 51.00 | 0.19 | 0.00 | - | 2 | 946 |
| 32.28 | 0.00 | - | 2 | 36 | 52.00 | 0.80 | 0.00 | - | 1 | 1,036 |
| 31.12 | 0.00 | - | 1 | 30 | 53.00 | 0.66 | 0.00 | - | 1,798 | 1,995 |
| 32.40 | 0.00 | - | 1 | 11 | 54.00 | 0.75 | 0.00 | - | 1 | 550 |
| 30.67 | 0.00 | - | 15 | 541 | 55.00 | 0.24 | 0.00 | - | 1 | 11,617 |
| 33.45 | 0.00 | - | 1 | 32 | 56.00 | 0.44 | 0.00 | - | 1 | 1,213 |
| 27.27 | 0.00 | - | 1 | 453 | 57.00 | 0.26 | -0.04 | -13.33% | 5 | 1,281 |
| 28.23 | 0.00 | - | 1 | 6 | 58.00 | 0.27 | 0.00 | - | 10 | 550 |
| 26.95 | 0.00 | - | 2 | 508 | 59.00 | 0.45 | 0.00 | - | 1 | 598 |
| 31.15 | 0.00 | - | 6 | 230 | 60.00 | 0.32 | 0.00 | - | 1 | 7,579 |
| 28.12 | 0.00 | - | 7 | 24 | 61.00 | 0.38 | 0.00 | - | 4 | 1,074 |
| 25.90 | 0.00 | - | 1 | 159 | 62.00 | 0.40 | -0.36 | -47.37% | 2 | 4,477 |
| 27.85 | 0.00 | - | 14 | 258 | 63.00 | 0.47 | -0.14 | -22.95% | 2 | 2,829 |
| 28.35 | 0.00 | - | 7 | 148 | 64.00 | 0.50 | -0.11 | -18.03% | 2 | 1,054 |
| 27.35 | -1.31 | -4.57% | 2 | 512 | 65.00 | 0.57 | +0.04 | +7.55% | 27 | 17,082 |
| 23.70 | 0.00 | - | 38 | 148 | 66.00 | 0.73 | 0.00 | - | 1 | 1,715 |
| 25.68 | -0.32 | -1.23% | 1 | 2,560 | 67.00 | 0.99 | 0.00 | - | 1 | 4,204 |
| 22.31 | 0.00 | - | 4 | 257 | 68.00 | 0.74 | 0.00 | - | 1 | 3,804 |
| 17.95 | 0.00 | - | 2 | 84 | 69.00 | 0.80 | -0.45 | -36.00% | 3 | 1,659 |
| 20.90 | 0.00 | - | 11 | 2,000 | 70.00 | 0.90 | +0.11 | +13.92% | 6 | 19,317 |
| 19.75 | 0.00 | - | 18 | 142 | 71.00 | 1.04 | 0.00 | - | 1 | 1,011 |
| 22.25 | 0.00 | - | 6 | 151 | 72.00 | 1.00 | 0.00 | - | 1 | 1,559 |
| 17.80 | 0.00 | - | 15 | 958 | 73.00 | 1.11 | 0.00 | - | 4 | 5,247 |
| 17.15 | 0.00 | - | 13 | 680 | 74.00 | 1.25 | +0.08 | +6.84% | 1 | 2,077 |
| 18.65 | -0.70 | -3.62% | 24 | 675 | 75.00 | 1.41 | +0.19 | +15.57% | 10 | 5,190 |
| 17.05 | 0.00 | - | 20 | 46 | 76.00 | 1.44 | 0.00 | - | 1 | 5,832 |
| 16.10 | 0.00 | - | 161 | 2,151 | 77.00 | 1.55 | 0.00 | - | 3 | 5,927 |
| 15.87 | 0.00 | - | 31 | 3,229 | 78.00 | 1.82 | +0.17 | +10.30% | 5 | 2,617 |
| 14.41 | 0.00 | - | 2 | 681 | 79.00 | 2.05 | +0.20 | +10.81% | 15 | 856 |
| 14.40 | -1.00 | -6.49% | 8 | 3,707 | 80.00 | 2.17 | +0.18 | +9.05% | 41 | 11,402 |
| 14.20 | 0.00 | - | 15 | 3,322 | 81.00 | 2.44 | -0.40 | -14.08% | 19 | 3,185 |
| 11.25 | 0.00 | - | 3 | 631 | 82.00 | 2.67 | +0.27 | +11.25% | 34 | 1,985 |
| 12.12 | -0.38 | -3.04% | 2 | 520 | 83.00 | 2.90 | +0.32 | +12.40% | 14 | 1,268 |
| 11.32 | -0.68 | -5.67% | 3 | 861 | 84.00 | 3.10 | +0.21 | +7.27% | 57 | 1,099 |
| 10.50 | -0.95 | -8.30% | 27 | 6,049 | 85.00 | 3.40 | +0.38 | +12.58% | 176 | 3,201 |
| 9.62 | 0.00 | - | 5 | 337 | 86.00 | 3.70 | +0.40 | +12.12% | 15 | 4,054 |
| 10.15 | 0.00 | - | 24 | 6,252 | 87.00 | 3.75 | 0.00 | - | 10 | 2,394 |
| 9.35 | 0.00 | - | 1,004 | 1,543 | 88.00 | 4.40 | +0.50 | +12.82% | 13 | 944 |
| 8.13 | -0.27 | -3.21% | 21 | 4,038 | 89.00 | 4.70 | -1.14 | -19.52% | 2 | 2,266 |
| 7.45 | -0.85 | -10.24% | 14 | 6,064 | 90.00 | 5.29 | +0.59 | +12.55% | 17 | 5,678 |
| 6.75 | +0.40 | +6.30% | 24 | 1,216 | 91.00 | 5.75 | +0.65 | +12.75% | 2 | 1,694 |
| 6.28 | -0.87 | -12.17% | 10 | 750 | 92.00 | 6.15 | +0.60 | +10.81% | 103 | 438 |
| 5.63 | -0.73 | -11.48% | 13 | 1,292 | 93.00 | 6.00 | 0.00 | - | 320 | 1,666 |
| 5.26 | -0.67 | -11.30% | 17 | 1,867 | 94.00 | 6.45 | 0.00 | - | 64 | 407 |
| 4.80 | -0.65 | -11.93% | 38 | 10,233 | 95.00 | 7.52 | +0.77 | +11.41% | 2 | 6,549 |
| 4.45 | 0.00 | - | 14 | 954 | 96.00 | 7.50 | 0.00 | - | 43 | 267 |
| 3.90 | -0.47 | -10.76% | 69 | 4,191 | 97.00 | 8.30 | -1.80 | -17.82% | 10 | 584 |
| 2.73 | -0.62 | -18.51% | 726 | 22,243 | 100.00 | 11.68 | 0.00 | - | 6 | 1,215 |
| 1.57 | -0.32 | -16.93% | 15 | 4,105 | 105.00 | 14.00 | 0.00 | - | 1 | 29 |
| 0.78 | -0.14 | -15.22% | 10 | 3,831 | 110.00 | 21.67 | 0.00 | - | 2 | 23 |
| 0.40 | +0.02 | +5.26% | 10 | 9,166 | 115.00 | 26.49 | 0.00 | - | 2 | 61 |
| 0.18 | 0.00 | - | 9 | 1,795 | 120.00 | 33.00 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 90 | 3,541 | 125.00 | 33.30 | 0.00 | - | - | 5 |
| 0.20 | 0.00 | - | 1 | 1,426 | 130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 812 | 135.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 1,018 | 140.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
