Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. 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'acquistoper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230630C000500002022-11-15 2:05PM EST50.0044.0439.4541.700.00-11960.35%
XLE230630C000550002022-10-11 8:46AM EST55.0026.750.000.000.00-22250.00%
XLE230630C000560002022-10-12 10:19AM EST56.0026.2537.9538.650.00-1872.14%
XLE230630C000600002022-11-15 12:52PM EST60.0034.5030.3532.050.00-1448.11%
XLE230630C000610002022-10-11 9:09AM EST61.0021.250.000.000.00-24270.00%
XLE230630C000620002022-10-11 8:38AM EST62.0020.800.000.000.00-330.00%
XLE230630C000630002022-10-11 8:40AM EST63.0020.150.000.000.00--110.00%
XLE230630C000640002022-08-05 12:09PM EST64.0014.6519.4020.150.00-10100.00%
XLE230630C000650002022-10-31 8:32AM EST65.0026.550.000.000.00-1250.00%
XLE230630C000660002022-07-15 10:06AM EST66.0010.4216.5517.150.00--30.00%
XLE230630C000680002022-11-15 3:43PM EST68.0028.3523.8025.600.00-410446.73%
XLE230630C000690002022-10-05 8:47AM EST69.0017.000.000.000.00-11120.00%
XLE230630C000700002022-11-23 12:26PM EST70.0024.2121.9523.500.00-14343.04%
XLE230630C000710002022-11-02 1:35PM EST71.0023.1821.9021.950.00-1238.36%
XLE230630C000720002022-11-21 10:56AM EST72.0019.3820.5022.350.00-22044.54%
XLE230630C000730002022-11-22 12:53PM EST73.0023.0519.6521.300.00-3942.69%
XLE230630C000740002022-11-22 12:53PM EST74.0022.2518.9020.750.00-3443.35%
XLE230630C000750002022-11-04 10:44AM EST75.0020.4518.6519.300.00-1721039.53%
XLE230630C000760002022-10-31 10:55AM EST76.0019.6518.5518.900.00-1040.82%
XLE230630C000770002022-10-14 12:59PM EST77.0012.5719.4521.550.00-3550.92%
XLE230630C000780002022-11-04 11:51AM EST78.0017.9016.4517.050.00-2821338.27%
XLE230630C000790002022-09-23 9:36AM EST79.006.1714.9515.750.00-2135.30%
XLE230630C000800002022-11-29 11:42AM EST80.0015.9315.1015.650.00-115937.62%
XLE230630C000810002022-11-22 1:09PM EST81.0017.3514.4015.000.00-11637.43%
XLE230630C000820002022-10-28 9:47AM EST82.0014.1515.3016.250.00-4044.93%
XLE230630C000830002022-10-13 8:55AM EST83.009.2015.8517.400.00-1251.69%
XLE230630C000840002022-10-19 10:20AM EST84.0010.6014.0514.850.00-1243.60%
XLE230630C000850002022-11-22 2:10PM EST85.0014.6011.9012.450.00-38936.25%
XLE230630C000860002022-11-03 8:30AM EST86.0011.4411.3011.850.00-1235.96%
XLE230630C000870002022-10-28 8:44AM EST87.0011.8512.1512.850.00-1041.71%
XLE230630C000890002022-12-02 3:37PM EST89.009.809.6010.15+9.80-10035.12%
XLE230630C000900002022-11-28 4:03PM EST90.009.459.109.600.00-82,16634.79%
XLE230630C000910002022-09-15 11:06AM EST91.005.405.856.350.00-3124.47%
XLE230630C000920002022-12-01 4:02PM EST92.008.658.108.650.00-311634.51%
XLE230630C000950002022-11-23 3:47PM EST95.008.586.807.250.00-111933.73%
XLE230630C001000002022-12-02 2:31PM EST100.005.004.905.35-0.94-15.82%253032.87%
XLE230630C001050002022-12-02 9:54AM EST105.003.853.453.85-0.52-11.90%1210332.12%
XLE230630C001100002022-12-02 10:37AM EST110.002.622.352.67-0.41-13.53%81331.31%
XLE230630C001150002022-11-28 2:30PM EST115.002.041.571.850.00-263830.87%
Opzioni Putper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230630P000500002022-11-23 11:30AM EST50.000.600.490.610.00-1014649.56%
XLE230630P000550002022-11-30 10:53AM EST55.000.990.770.900.00-149046.75%
XLE230630P000560002022-07-20 11:51AM EST56.003.982.182.970.00-24761.51%
XLE230630P000570002022-11-15 3:35PM EST57.000.970.911.060.00-20445.85%
XLE230630P000580002022-11-08 2:23PM EST58.001.210.991.140.00--145.34%
XLE230630P000600002022-12-01 9:30AM EST60.001.301.171.320.00-52944.34%
XLE230630P000610002022-11-30 3:07PM EST61.001.401.261.430.00-1943.96%
XLE230630P000620002022-08-29 2:57PM EST62.003.185.005.250.00-404068.03%
XLE230630P000630002022-10-17 1:37PM EST63.003.701.781.920.00--1645.18%
XLE230630P000650002022-11-11 10:28AM EST65.001.901.721.910.00-56442.21%
XLE230630P000670002022-11-30 10:52AM EST67.002.361.992.190.00-2541.32%
XLE230630P000680002022-11-30 11:14AM EST68.002.552.142.350.00-8840.94%
XLE230630P000690002022-11-22 3:12PM EST69.002.352.302.510.00-31840.50%
XLE230630P000700002022-12-01 2:45PM EST70.002.572.472.690.00-513740.14%
XLE230630P000710002022-09-13 12:12PM EST71.006.055.355.650.00-11853.71%
XLE230630P000720002022-11-30 10:19AM EST72.003.302.843.100.00-101139.51%
XLE230630P000730002022-12-01 12:42PM EST73.003.153.003.300.00-122939.10%
XLE230630P000740002022-11-21 1:07PM EST74.003.853.253.500.00-2338.62%
XLE230630P000750002022-12-02 3:16PM EST75.003.603.453.75-0.10-2.70%15838.36%
XLE230630P000760002022-12-01 2:06PM EST76.003.803.704.000.00-214138.03%
XLE230630P000770002022-12-01 2:06PM EST77.004.053.954.250.00-7937.63%
XLE230630P000780002022-12-01 1:05PM EST78.004.304.254.550.00-126137.43%
XLE230630P000790002022-12-01 2:05PM EST79.004.604.504.800.00-6636.93%
XLE230630P000800002022-12-02 2:07PM EST80.005.054.805.10+0.14+2.85%845236.60%
XLE230630P000810002022-12-01 2:06PM EST81.005.205.105.450.00-535736.43%
XLE230630P000820002022-11-25 12:01PM EST82.005.505.455.750.00-12335.99%
XLE230630P000830002022-12-01 12:44PM EST83.005.855.756.100.00-131335.69%
XLE230630P000840002022-12-01 12:47PM EST84.006.206.156.500.00-21435.54%
XLE230630P000850002022-12-01 12:44PM EST85.006.706.506.850.00-344435.13%
XLE230630P000860002022-11-30 2:19PM EST86.007.156.907.250.00-251834.86%
XLE230630P000870002022-12-01 12:32PM EST87.007.507.307.700.00-183134.72%
XLE230630P000880002022-11-21 9:51AM EST88.009.307.758.100.00-31334.33%
XLE230630P000890002022-12-01 1:06PM EST89.008.158.208.550.00-1534.06%
XLE230630P000900002022-12-02 9:37AM EST90.008.508.609.05-0.10-1.16%36833.92%
XLE230630P000910002022-12-02 12:32PM EST91.009.209.109.50+0.05+0.55%817433.54%
XLE230630P000920002022-12-02 12:32PM EST92.009.709.6010.00-0.57-5.55%123133.28%
XLE230630P000950002022-12-01 12:59PM EST95.0011.1511.2011.650.00-35532.68%
XLE230630P001000002022-12-02 12:39PM EST100.0014.4014.2514.70-1.25-7.99%42531.59%
XLE230630P001050002022-12-02 12:03PM EST105.0017.6517.7518.20-0.18-1.01%56630.73%
XLE230630P001100002022-11-04 9:49AM EST110.0021.0021.6022.100.00-151530.09%
XLE230630P001150002022-11-21 11:32AM EST115.0028.9025.8026.350.00-15829.83%