XLE - Energy Select Sector SPDR Fund
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 39.00 | 0.05 | 0.00 | - | 110 | 111 |
| 37.48 | 0.00 | - | 15 | 15 | 40.00 | 0.08 | 0.00 | - | 10,000 | 10,021 |
| - | - | - | - | - | 41.00 | 0.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 43.00 | 0.10 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 44.00 | 0.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 0.13 | 0.00 | - | 100 | 101 |
| - | - | - | - | - | 48.00 | 0.17 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 49.00 | 0.58 | 0.00 | - | 65 | 0 |
| - | - | - | - | - | 50.00 | 0.22 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 51.00 | 0.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 52.00 | 0.29 | 0.00 | - | 1,000 | 1,000 |
| - | - | - | - | - | 53.00 | 0.32 | 0.00 | - | 10 | 102 |
| - | - | - | - | - | 54.00 | 0.32 | 0.00 | - | 1 | 143 |
| 29.68 | 0.00 | - | 2 | 2 | 55.00 | 0.21 | -0.12 | -36.36% | 212 | 19,937 |
| 24.05 | 0.00 | - | 2 | 12 | 56.00 | 0.40 | 0.00 | - | 1 | 20 |
| 22.25 | 0.00 | - | - | 1 | 57.00 | 0.23 | -0.10 | -30.30% | 5 | 1 |
| - | - | - | - | - | 58.00 | 0.52 | 0.00 | - | 3 | 46 |
| 19.10 | 0.00 | - | - | 1 | 59.00 | 0.59 | 0.00 | - | 2 | 77 |
| 21.50 | 0.00 | - | 1 | 139 | 60.00 | 0.39 | -0.30 | -43.48% | 4 | 19,295 |
| 17.40 | 0.00 | - | 5 | 17 | 61.00 | 0.85 | 0.00 | - | 10 | 571 |
| 16.89 | 0.00 | - | 2 | 103 | 62.00 | 0.84 | 0.00 | - | 1 | 533 |
| 15.05 | 0.00 | - | 2 | 102 | 63.00 | 0.76 | 0.00 | - | 3 | 317 |
| 14.65 | 0.00 | - | 5 | 199 | 64.00 | 0.85 | 0.00 | - | 2 | 694 |
| 13.08 | 0.00 | - | 1 | 296 | 65.00 | 0.69 | -0.28 | -28.87% | 1 | 2,706 |
| 14.10 | 0.00 | - | 3 | 130 | 66.00 | 1.35 | 0.00 | - | 5 | 3,716 |
| 11.82 | 0.00 | - | 1 | 134 | 67.00 | 1.20 | 0.00 | - | 1 | 7,701 |
| 12.60 | 0.00 | - | 3 | 35 | 68.00 | 1.56 | 0.00 | - | 33 | 366 |
| 12.92 | 0.00 | - | 1 | 40 | 69.00 | 1.60 | 0.00 | - | 13 | 428 |
| 11.80 | +2.82 | +31.40% | 20 | 403 | 70.00 | 1.32 | -0.50 | -27.47% | 43 | 5,116 |
| 9.25 | 0.00 | - | 1 | 86 | 71.00 | 2.00 | 0.00 | - | 2 | 1,409 |
| 7.85 | 0.00 | - | 1 | 4 | 72.00 | 1.89 | -0.84 | -30.77% | 8 | 633 |
| 8.90 | +0.75 | +9.20% | 9 | 105 | 73.00 | 1.92 | -0.67 | -25.87% | 154 | 399 |
| 8.25 | 0.00 | - | 1 | 66 | 74.00 | 2.75 | 0.00 | - | 11 | 802 |
| 7.25 | +0.60 | +9.02% | 20 | 193 | 75.00 | 2.49 | -0.73 | -22.67% | 4,743 | 24,911 |
| 5.10 | 0.00 | - | 3 | 170 | 76.00 | 2.64 | -0.76 | -22.35% | 17 | 144 |
| 6.20 | +1.55 | +33.33% | 6 | 194 | 77.00 | 3.16 | -0.84 | -21.00% | 154 | 1,989 |
| 5.75 | +0.95 | +19.79% | 2 | 201 | 78.00 | 3.35 | -1.12 | -25.06% | 67 | 3,759 |
| 5.12 | +1.13 | +28.32% | 32 | 3,792 | 79.00 | 4.15 | -1.55 | -27.19% | 1 | 5,013 |
| 4.55 | +1.30 | +40.00% | 532 | 1,301 | 80.00 | 4.15 | -1.05 | -20.19% | 14 | 1,817 |
| 4.05 | +1.04 | +34.55% | 6 | 3,213 | 81.00 | 5.55 | 0.00 | - | 522 | 6,080 |
| 3.50 | +0.87 | +33.08% | 40 | 2,646 | 82.00 | 5.10 | -1.57 | -23.54% | 5 | 7,671 |
| 3.13 | +0.71 | +29.34% | 45 | 1,128 | 83.00 | 6.85 | 0.00 | - | 13 | 602 |
| 2.69 | +0.64 | +31.22% | 242 | 712 | 84.00 | 6.40 | -0.45 | -6.57% | 15 | 577 |
| 2.35 | +0.58 | +32.77% | 2,255 | 3,156 | 85.00 | 7.03 | -1.32 | -15.81% | 50 | 2,791 |
| 2.06 | +0.49 | +31.21% | 23 | 1,885 | 86.00 | 8.80 | 0.00 | - | 7 | 326 |
| 1.79 | +0.70 | +64.22% | 136 | 411 | 87.00 | 9.76 | 0.00 | - | 1 | 401 |
| 1.47 | +0.39 | +36.11% | 45 | 551 | 88.00 | 12.05 | 0.00 | - | 10 | 2,253 |
| 1.19 | +0.33 | +38.37% | 5 | 369 | 89.00 | 8.25 | 0.00 | - | 10 | 609 |
| 1.04 | +0.33 | +46.48% | 12,512 | 19,547 | 90.00 | 13.05 | 0.00 | - | 2 | 682 |
| 0.88 | +0.22 | +33.33% | 8 | 533 | 91.00 | 11.85 | 0.00 | - | 1 | 826 |
| 0.68 | +0.25 | +58.14% | 1 | 607 | 92.00 | 8.32 | 0.00 | - | 1 | 827 |
| 0.63 | +0.17 | +36.96% | 6 | 467 | 93.00 | 9.40 | 0.00 | - | 5 | 428 |
| 0.34 | 0.00 | - | 2 | 446 | 94.00 | 12.35 | 0.00 | - | 4 | 32 |
| 0.41 | +0.14 | +51.85% | 57 | 11,741 | 95.00 | 17.00 | 0.00 | - | 4 | 32 |
| 0.26 | 0.00 | - | 1 | 7,686 | 96.00 | 11.81 | 0.00 | - | 10 | 39 |
| 0.30 | 0.00 | - | 1 | 498 | 97.00 | 11.70 | 0.00 | - | 1 | 37 |
| 0.21 | -0.29 | -58.00% | 3 | 3,119 | 98.00 | 14.55 | 0.00 | - | 7 | 38 |
| 0.50 | 0.00 | - | 1 | 898 | 99.00 | 12.80 | 0.00 | - | 3 | 22 |
| 0.12 | 0.00 | - | 4 | 841 | 100.00 | 20.97 | 0.00 | - | 5 | 113 |
| 0.50 | 0.00 | - | 2 | 793 | 101.00 | 14.05 | 0.00 | - | - | 6 |
| 0.50 | 0.00 | - | 1 | 99 | 102.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 339 | 103.00 | 15.35 | 0.00 | - | - | 3 |
| 0.55 | 0.00 | - | 24 | 33 | 104.00 | 16.00 | 0.00 | - | 6 | 9 |
| 0.06 | 0.00 | - | 1 | 837 | 105.00 | 25.95 | 0.00 | - | 5 | 5 |
| 0.80 | 0.00 | - | 24 | 73 | 106.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 69 | 107.00 | 18.75 | 0.00 | - | - | 8 |
| 0.30 | 0.00 | - | 1 | 1,182 | 108.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3,043 | 109.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1,000 | 1,335 | 110.00 | 19.00 | 0.00 | - | - | 4 |
| 0.09 | 0.00 | - | 2 | 87 | 111.00 | 20.00 | 0.00 | - | - | 8 |
| 0.46 | 0.00 | - | 36 | 88 | 112.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 185 | 113.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 400 | 129 | 114.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 71 | 115.00 | 34.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 200 | 102 | 116.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1 | 117.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 0 | 118.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 0 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 3 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 1 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 125.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 0 | 126.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 20 | 129.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 42 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 144 | 72 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 90 | 132.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 16 | 5 | 133.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 22 | 135.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.