Italia markets open in 3 hours 46 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,59-1,09 (-1,39%)
Alla chiusura: 04:00PM EDT
77,66 +0,07 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE231020C000350002022-11-07 11:16AM EDT35.0057.7050.5551.000.00-74153.83%
XLE231020C000400002022-12-06 11:02AM EDT40.0047.9445.5546.200.00-300134.62%
XLE231020C000450002022-08-15 1:17PM EDT45.0032.6036.8037.350.00--688.00%
XLE231020C000500002023-03-16 3:47PM EDT50.0028.7528.2029.200.00-239751.76%
XLE231020C000550002023-03-02 11:48AM EDT55.0031.0023.7024.700.00-29847.34%
XLE231020C000600002023-03-17 11:29AM EDT60.0018.9219.4520.450.00-118843.87%
XLE231020C000650002023-03-21 1:13PM EDT65.0017.9015.5016.450.00-118240.72%
XLE231020C000700002023-03-23 3:39PM EDT70.0012.4011.9512.80-0.35-2.75%1016737.99%
XLE231020C000750002023-03-23 1:09PM EDT75.009.608.709.70-1.15-10.70%512036.15%
XLE231020C000800002023-03-23 3:35PM EDT80.006.506.056.95-1.10-14.47%2352933.97%
XLE231020C000850002023-03-22 3:44PM EDT85.005.254.154.850.00-457,66632.61%
XLE231020C000900002023-03-23 1:46PM EDT90.003.042.673.20-0.56-15.56%2260431.21%
XLE231020C000950002023-03-23 11:27AM EDT95.002.071.612.03+0.05+2.48%7175630.14%
XLE231020C001000002023-03-23 12:59PM EDT100.001.160.961.32-0.32-21.62%184729.86%
XLE231020C001050002023-03-23 3:07PM EDT105.000.630.540.80-0.17-21.25%1047829.25%
XLE231020C001100002023-03-22 1:41PM EDT110.000.470.270.500.00-911029.10%
XLE231020C001150002023-03-23 3:45PM EDT115.000.240.150.32-0.12-33.33%14729.20%
XLE231020C001200002023-03-15 2:59PM EDT120.000.200.060.230.00-130929.88%
XLE231020C001250002023-03-16 9:43AM EDT125.000.170.030.170.00-53430.62%
XLE231020C001300002023-03-16 10:47AM EDT130.000.060.010.130.00-11931.40%
XLE231020C001350002023-02-15 4:21PM EDT135.000.150.000.110.00-11832.52%
XLE231020C001400002023-03-22 11:53AM EDT140.000.040.000.10-0.02-33.33%215633.89%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE231020P000350002023-03-21 1:47PM EDT35.000.140.070.260.00-398751.95%
XLE231020P000400002023-03-23 12:41PM EDT40.000.240.230.40-0.01-4.00%6435551.47%
XLE231020P000450002023-03-16 2:19PM EDT45.000.610.420.600.00-23947.39%
XLE231020P000500002023-03-23 1:27PM EDT50.000.750.710.98+0.07+10.29%114544.85%
XLE231020P000550002023-03-23 2:44PM EDT55.001.341.151.42+0.33+32.67%551,84241.42%
XLE231020P000600002023-03-23 3:50PM EDT60.001.941.792.11+0.34+21.25%14710,05238.77%
XLE231020P000650002023-03-23 3:40PM EDT65.003.002.563.15+0.50+20.00%822,06136.76%
XLE231020P000700002023-03-23 2:11PM EDT70.004.103.954.60+0.50+13.89%2002,38935.06%
XLE231020P000750002023-03-22 1:01PM EDT75.005.155.606.550.00-1003,62133.70%
XLE231020P000800002023-03-23 1:18PM EDT80.007.957.858.85-0.75-8.62%798,33731.82%
XLE231020P000850002023-03-23 2:41PM EDT85.0011.4010.7011.70+1.35+13.43%153,14430.16%
XLE231020P000900002023-03-21 9:30AM EDT90.0013.5714.1015.150.00-257928.99%
XLE231020P000950002023-03-22 9:39AM EDT95.0016.0518.0019.100.00-434728.19%
XLE231020P001000002023-03-15 12:05PM EDT100.0023.9522.3523.250.00-54426.23%
XLE231020P001100002023-01-26 1:48PM EDT110.0019.5525.5526.800.00--40.00%
XLE231020P001150002023-01-19 4:44PM EDT115.0026.0829.6531.900.00-10100.00%
XLE231020P001200002023-03-13 12:28PM EDT120.0039.3042.3042.850.00-12033.69%
XLE231020P001250002023-02-24 11:07AM EDT125.0041.7047.3047.850.00-5036.08%
XLE231020P001300002022-08-04 3:52PM EDT130.0058.8549.9051.500.00-110.00%