Italia markets open in 4 hours 16 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,26+0,36 (+0,44%)
Alla chiusura: 04:00PM EDT
82,02 -0,24 (-0,29%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230915C000400002023-03-17 12:29PM EDT40.0037.4842.2543.250.00-151563.72%
XLE230915C000550002023-03-08 1:30PM EDT55.0029.6827.9028.750.00-2251.88%
XLE230915C000600002023-03-24 11:40AM EDT60.0019.3523.4524.150.00-10113646.85%
XLE230915C000610002023-02-02 10:48AM EDT61.0027.0026.8027.700.00--774.08%
XLE230915C000620002023-03-10 2:50PM EDT62.0021.9421.6522.400.00-59445.39%
XLE230915C000630002023-03-28 12:53PM EDT63.0020.1020.8021.500.00-21944.40%
XLE230915C000640002023-03-20 1:19PM EDT64.0017.1019.9520.650.00-219443.74%
XLE230915C000650002023-03-17 10:42AM EDT65.0014.8519.1019.800.00-14843.03%
XLE230915C000660002023-03-28 11:39AM EDT66.0017.4518.2018.950.00-312242.26%
XLE230915C000670002023-03-30 9:33AM EDT67.0017.6017.4018.10+1.00+6.02%313041.44%
XLE230915C000680002023-01-30 10:52AM EDT68.0023.9019.2019.800.00-21954.00%
XLE230915C000690002023-03-16 12:54PM EDT69.0012.5515.8516.450.00-23439.98%
XLE230915C000700002023-03-28 1:28PM EDT70.0014.2915.0515.650.00-433939.31%
XLE230915C000710002023-02-28 12:52PM EDT71.0016.1514.3014.900.00-168338.86%
XLE230915C000720002023-03-07 3:01PM EDT72.0016.4113.5014.100.00-1338.06%
XLE230915C000730002023-03-28 3:52PM EDT73.0012.0012.8013.350.00-31337.48%
XLE230915C000740002023-02-01 11:59AM EDT74.0017.6515.8516.550.00-51055.08%
XLE230915C000750002023-03-28 11:07AM EDT75.0010.7511.3511.900.00-54636.34%
XLE230915C000760002023-03-22 9:37AM EDT76.009.8910.6511.200.00-43635.79%
XLE230915C000770002023-03-27 9:53AM EDT77.007.959.9510.550.00-31435.40%
XLE230915C000780002023-03-20 12:17PM EDT78.007.209.359.850.00-102934.69%
XLE230915C000790002023-03-29 9:44AM EDT79.008.558.709.200.00-559534.14%
XLE230915C000800002023-03-30 1:32PM EDT80.008.158.158.600.00-120033.74%
XLE230915C000810002023-03-29 3:16PM EDT81.007.607.558.000.00-1166533.24%
XLE230915C000820002023-03-30 1:40PM EDT82.007.077.007.45+0.02+0.28%214832.89%
XLE230915C000830002023-03-30 10:14AM EDT83.006.546.456.90+0.08+1.24%34332.44%
XLE230915C000840002023-03-29 2:40PM EDT84.006.015.956.300.00-1532231.68%
XLE230915C000850002023-03-30 12:37PM EDT85.005.505.505.900.00-2001,97231.71%
XLE230915C000860002023-03-28 1:15PM EDT86.004.755.055.400.00-511431.21%
XLE230915C000870002023-03-30 9:30AM EDT87.004.954.604.95+0.30+6.45%1712130.82%
XLE230915C000880002023-03-30 1:11PM EDT88.004.274.204.55+0.02+0.47%4526530.57%
XLE230915C000890002023-03-22 12:18PM EDT89.003.453.804.150.00-215130.23%
XLE230915C000900002023-03-30 3:43PM EDT90.003.653.453.80+0.24+7.04%42,96430.01%
XLE230915C000910002023-03-28 11:19AM EDT91.002.863.153.450.00-132029.69%
XLE230915C000920002023-03-24 10:15AM EDT92.001.792.843.100.00-348429.26%
XLE230915C000930002023-03-29 4:14PM EDT93.002.602.552.800.00-1010828.99%
XLE230915C000940002023-03-29 12:27PM EDT94.002.202.292.530.00-7725928.76%
XLE230915C000950002023-03-30 10:14AM EDT95.002.092.042.270.00-31,01728.49%
XLE230915C000960002023-03-29 10:15AM EDT96.001.791.822.040.00-6863328.27%
XLE230915C000970002023-03-27 12:04PM EDT97.001.711.631.83+0.47+37.90%6825228.08%
XLE230915C000980002023-03-23 11:00AM EDT98.001.211.441.630.00-707027.84%
XLE230915C000990002023-03-23 3:58PM EDT99.000.891.281.460.00-2210127.70%
XLE230915C001000002023-03-30 9:42AM EDT100.001.191.151.30+0.02+1.71%113827.52%
XLE230915C001010002023-03-30 9:35AM EDT101.001.051.011.20+0.06+6.06%689027.69%
XLE230915C001020002023-01-24 4:57PM EDT102.003.551.511.810.00--232.75%
XLE230915C001030002023-03-17 3:24PM EDT103.000.610.770.910.00-51227.08%
XLE230915C001040002023-02-23 10:59AM EDT104.001.330.450.600.00-4924.96%
XLE230915C001050002023-03-30 12:12PM EDT105.000.620.590.71+0.17+37.78%3577826.81%
XLE230915C001060002023-03-29 10:16AM EDT106.000.550.510.630.00-215026.73%
XLE230915C001070002023-03-07 12:11PM EDT107.001.000.440.560.00-676726.69%
XLE230915C001080002023-03-15 2:11PM EDT108.000.350.400.500.00-6991,16026.66%
XLE230915C001090002023-03-28 11:27AM EDT109.000.360.330.400.00-253,00326.05%
XLE230915C001100002023-03-28 4:00PM EDT110.000.340.290.400.00-116826.69%
XLE230915C001110002023-02-10 12:10PM EDT111.001.350.280.660.00-1330.52%
XLE230915C001140002023-01-26 2:40PM EDT114.001.350.350.500.00--230.54%
XLE230915C001150002023-03-23 3:15PM EDT115.000.140.140.230.00-1005326.81%
XLE230915C001160002023-02-08 12:25PM EDT116.000.560.230.350.00-21429.54%
XLE230915C001200002023-01-23 1:24PM EDT120.000.860.030.280.00-2330.52%
XLE230915C001220002023-02-03 12:38PM EDT122.000.240.180.280.00-1131.57%
XLE230915C001300002023-03-29 1:59PM EDT130.000.040.000.100.00-126230.37%
XLE230915C001310002023-03-30 12:22PM EDT131.000.040.000.10+0.02+100.00%192230.76%
XLE230915C001320002023-03-17 2:17PM EDT132.000.040.000.090.00-381030.76%
XLE230915C001330002023-03-17 12:56PM EDT133.000.040.000.100.00-30531.64%
XLE230915C001350002023-03-17 12:04PM EDT135.000.040.000.100.00-122232.42%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230915P000390002023-03-23 12:40PM EDT39.000.140.040.170.00--1050.78%
XLE230915P000400002023-03-21 11:19AM EDT40.000.170.050.150.00--151.76%
XLE230915P000410002023-03-22 9:32AM EDT41.000.160.070.170.00--151.17%
XLE230915P000430002023-03-15 2:57PM EDT43.000.420.090.200.00-2349.32%
XLE230915P000450002023-03-06 1:03PM EDT45.000.160.130.240.00--147.66%
XLE230915P000480002023-03-20 3:55PM EDT48.000.500.210.310.00-8945.22%
XLE230915P000490002023-03-20 12:05PM EDT49.000.580.230.340.00-656644.53%
XLE230915P000500002023-03-16 12:46PM EDT50.000.720.270.370.00-91543.75%
XLE230915P000510002023-03-16 12:46PM EDT51.000.800.300.400.00--142.92%
XLE230915P000520002023-03-21 1:51PM EDT52.000.570.330.440.00--1,00042.29%
XLE230915P000530002023-03-29 3:39PM EDT53.000.460.380.490.00-259241.75%
XLE230915P000540002023-03-23 10:22AM EDT54.000.680.420.530.00-7014140.99%
XLE230915P000550002023-03-30 9:42AM EDT55.000.530.530.59-0.03-5.36%18840.50%
XLE230915P000560002023-02-14 4:19PM EDT56.000.561.111.300.00--248.10%
XLE230915P000570002023-03-29 2:54PM EDT57.000.710.590.710.00-1139.31%
XLE230915P000580002023-03-29 10:24AM EDT58.000.790.650.780.00-24638.75%
XLE230915P000590002023-03-21 9:46AM EDT59.001.150.720.860.00-686938.23%
XLE230915P000600002023-03-30 12:12PM EDT60.000.900.810.95-0.02-2.17%5718337.77%
XLE230915P000610002023-03-23 1:51PM EDT61.001.580.901.040.00-11037.21%
XLE230915P000620002023-03-29 9:48AM EDT62.001.231.011.140.00-58936.69%
XLE230915P000630002023-03-23 1:51PM EDT63.001.901.111.250.00-13036.18%
XLE230915P000640002023-03-23 2:04PM EDT64.002.131.231.380.00-1435.78%
XLE230915P000650002023-03-29 3:59PM EDT65.001.491.351.510.00-212,10435.29%
XLE230915P000660002023-03-28 3:34PM EDT66.001.911.481.660.00-193,26034.88%
XLE230915P000670002023-03-27 12:43PM EDT67.002.351.631.820.00-110134.45%
XLE230915P000680002023-03-29 10:24AM EDT68.002.001.761.990.00-217634.01%
XLE230915P000690002023-03-29 4:14PM EDT69.002.031.942.170.00-109733.55%
XLE230915P000700002023-03-24 3:28PM EDT70.003.502.152.370.00-3032833.13%
XLE230915P000710002023-03-28 3:45PM EDT71.002.952.312.590.00-3410232.75%
XLE230915P000720002023-03-29 10:28AM EDT72.002.872.572.820.00-514632.34%
XLE230915P000730002023-03-30 9:56AM EDT73.002.862.763.10-2.07-41.99%34032.11%
XLE230915P000740002023-02-24 11:37AM EDT74.003.604.704.950.00-301739.98%
XLE230915P000750002023-03-29 1:12PM EDT75.003.703.253.650.00-1169331.29%
XLE230915P000760002023-03-29 12:15PM EDT76.004.083.553.950.00-16530.87%
XLE230915P000770002023-03-29 9:46AM EDT77.004.483.904.250.00-11,29730.36%
XLE230915P000780002023-03-30 11:42AM EDT78.004.454.204.60-1.34-23.14%12629.99%
XLE230915P000790002023-03-24 12:22PM EDT79.007.354.555.000.00-42,05529.76%
XLE230915P000800002023-03-30 12:36PM EDT80.005.294.905.35-0.06-1.12%4866429.19%
XLE230915P000810002023-03-29 3:11PM EDT81.005.755.355.750.00-3,7602,73828.76%
XLE230915P000820002023-03-30 2:01PM EDT82.006.105.756.25-0.80-11.59%8666328.66%
XLE230915P000830002023-03-27 10:54AM EDT83.008.606.206.750.00-215528.47%
XLE230915P000840002023-03-30 2:22PM EDT84.007.056.657.15-2.89-29.07%7931727.71%
XLE230915P000850002023-03-30 3:36PM EDT85.007.457.207.70-0.25-3.25%682,14627.52%
XLE230915P000860002023-03-29 1:42PM EDT86.008.357.708.250.00-811127.21%
XLE230915P000870002023-03-14 9:51AM EDT87.009.308.258.850.00-314127.01%
XLE230915P000880002023-03-30 9:57AM EDT88.009.008.809.45-5.85-39.39%122,18626.71%
XLE230915P000890002023-03-22 9:32AM EDT89.0011.259.4510.100.00-350126.53%
XLE230915P000900002023-03-29 2:59PM EDT90.0010.6410.1010.800.00-667426.47%
XLE230915P000910002023-03-10 4:16PM EDT91.0011.8510.8011.500.00-182626.31%
XLE230915P000920002023-03-15 2:55PM EDT92.0016.3511.5012.150.00-883025.78%
XLE230915P000930002023-03-15 2:55PM EDT93.0017.1812.1512.950.00-2042725.91%
XLE230915P000940002023-03-02 11:19AM EDT94.0011.6012.9013.700.00-103025.67%
XLE230915P000950002023-03-15 1:23PM EDT95.0019.3113.7014.500.00-52825.61%
XLE230915P000960002023-03-02 1:17PM EDT96.0013.1014.5015.300.00-61425.44%
XLE230915P000970002023-02-10 12:03PM EDT97.0011.7015.6016.800.00-13729.47%
XLE230915P000980002023-03-02 11:46AM EDT98.0014.5516.0516.950.00-73825.10%
XLE230915P000990002023-02-10 1:13PM EDT99.0012.8017.3018.500.00-32229.65%
XLE230915P001000002023-03-21 10:22AM EDT100.0020.7517.7518.750.00-2011925.42%
XLE230915P001010002023-01-31 3:36PM EDT101.0014.0516.1516.750.00--60.00%
XLE230915P001030002023-01-31 12:31PM EDT103.0015.3517.8518.450.00--30.00%
XLE230915P001040002023-01-31 12:25PM EDT104.0016.0018.7019.300.00-690.00%
XLE230915P001050002023-03-29 3:36PM EDT105.0023.4022.3523.200.00-5524.20%
XLE230915P001070002023-02-01 10:51AM EDT107.0018.7520.2020.850.00--80.00%
XLE230915P001100002023-01-26 2:08PM EDT110.0019.0025.4526.750.00--40.00%
XLE230915P001110002023-01-26 1:04PM EDT111.0020.0026.4527.750.00--80.00%