Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230721C00050000 | 2022-08-05 10:49AM EDT | 50.00 | 28.36 | 28.95 | 29.90 | +3.28 | +13.08% | 2 | 3 | 39.77% |
| XLE230721C00055000 | 2022-08-04 2:30PM EDT | 55.00 | 20.66 | 24.75 | 26.15 | 0.00 | - | 1 | 1 | 41.35% |
| XLE230721C00060000 | 2022-08-12 2:32PM EDT | 60.00 | 20.90 | 21.05 | 21.85 | +3.82 | +22.37% | 3 | 40 | 37.84% |
| XLE230721C00065000 | 2022-07-14 10:00AM EDT | 65.00 | 10.00 | 17.20 | 17.90 | 0.00 | - | 2 | 6 | 35.28% |
| XLE230721C00070000 | 2022-08-08 10:25AM EDT | 70.00 | 11.23 | 14.05 | 14.85 | 0.00 | - | 1 | 152 | 35.21% |
| XLE230721C00075000 | 2022-08-12 9:45AM EDT | 75.00 | 11.05 | 11.35 | 11.90 | -0.30 | -2.64% | 136 | 275 | 34.08% |
| XLE230721C00080000 | 2022-08-12 11:06AM EDT | 80.00 | 8.57 | 8.95 | 9.40 | -0.28 | -3.16% | 2 | 1,839 | 33.25% |
| XLE230721C00085000 | 2022-08-10 2:40PM EDT | 85.00 | 5.60 | 6.85 | 7.30 | 0.00 | - | 1 | 50 | 32.52% |
| XLE230721C00090000 | 2022-08-11 1:15PM EDT | 90.00 | 5.25 | 5.20 | 5.60 | 0.00 | - | 1 | 95 | 31.97% |
| XLE230721C00095000 | 2022-07-07 11:08AM EDT | 95.00 | 2.90 | 2.54 | 3.05 | 0.00 | - | - | 2 | 26.99% |
| XLE230721C00100000 | 2022-08-10 10:42AM EDT | 100.00 | 2.10 | 2.79 | 3.20 | 0.00 | - | 7 | 89 | 31.24% |
| XLE230721C00105000 | 2022-07-06 11:04AM EDT | 105.00 | 1.27 | 1.55 | 1.68 | 0.00 | - | 5 | 9 | 27.52% |
| XLE230721C00110000 | 2022-08-04 9:35AM EDT | 110.00 | 1.28 | 1.55 | 1.76 | 0.00 | - | 2 | 81 | 30.71% |
| XLE230721C00115000 | 2022-06-16 11:45AM EDT | 115.00 | 1.84 | 0.65 | 0.86 | 0.00 | - | 1 | 15 | 27.53% |
| XLE230721C00120000 | 2022-05-04 3:54PM EDT | 120.00 | 1.82 | 2.20 | 3.10 | 0.00 | - | 2 | 2 | 42.51% |
| XLE230721C00125000 | 2022-08-04 9:35AM EDT | 125.00 | 0.54 | 0.62 | 0.76 | 0.00 | - | - | 2 | 30.88% |
| XLE230721C00130000 | 2022-07-12 9:57AM EDT | 130.00 | 0.44 | 0.43 | 0.74 | 0.00 | - | 3 | 0 | 32.59% |
| XLE230721C00135000 | 2022-07-25 12:59PM EDT | 135.00 | 0.43 | 0.20 | 0.58 | 0.00 | - | 10 | 1 | 32.76% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230721P00040000 | 2022-07-28 10:14AM EDT | 40.00 | 1.18 | 0.65 | 1.04 | 0.00 | - | 1 | 18 | 50.54% |
| XLE230721P00045000 | 2022-06-17 12:20PM EDT | 45.00 | 2.01 | 2.00 | 2.41 | 0.00 | - | 1 | 5 | 53.66% |
| XLE230721P00050000 | 2022-07-28 9:30AM EDT | 50.00 | 2.50 | 1.73 | 1.96 | 0.00 | - | 1 | 112 | 43.96% |
| XLE230721P00055000 | 2022-08-11 2:56PM EDT | 55.00 | 2.72 | 2.36 | 2.69 | 0.00 | - | 1 | 26 | 41.43% |
| XLE230721P00060000 | 2022-07-26 3:43PM EDT | 60.00 | 5.35 | 3.55 | 3.80 | 0.00 | - | 13 | 117 | 39.95% |
| XLE230721P00065000 | 2022-07-29 11:27AM EDT | 65.00 | 5.65 | 4.85 | 5.10 | 0.00 | - | 10 | 15 | 38.14% |
| XLE230721P00070000 | 2022-08-04 9:52AM EDT | 70.00 | 8.75 | 6.50 | 6.80 | 0.00 | - | 30 | 1,547 | 36.80% |
| XLE230721P00075000 | 2022-08-11 2:55PM EDT | 75.00 | 9.05 | 8.40 | 8.85 | 0.00 | - | 8 | 21 | 35.55% |
| XLE230721P00080000 | 2022-07-13 10:06AM EDT | 80.00 | 17.20 | 10.90 | 11.45 | 0.00 | - | 10 | 10 | 35.00% |
| XLE230721P00085000 | 2022-06-15 2:52PM EDT | 85.00 | 13.00 | 20.15 | 21.50 | 0.00 | - | 3 | 1 | 55.65% |
| XLE230721P00090000 | 2022-07-01 3:43PM EDT | 90.00 | 21.75 | 15.50 | 19.55 | 0.00 | - | 40 | 22 | 40.17% |
| XLE230721P00115000 | 2022-07-06 10:44AM EDT | 115.00 | 48.85 | 42.10 | 42.75 | 0.00 | - | 1 | 0 | 51.34% |
| XLE230721P00130000 | 2022-06-02 10:50AM EDT | 130.00 | 44.10 | 55.20 | 60.00 | 0.00 | - | - | 1 | 59.94% |
© 2022 Yahoo. Tutti i diritti riservati.
