Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. 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'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE231020C000350002022-11-07 10:16AM EST35.0057.7053.9557.850.00-7460.08%
XLE231020C000400002022-11-30 2:25PM EST40.0051.4049.4052.700.00-13154.98%
XLE231020C000450002022-08-15 12:17PM EST45.0032.6036.8037.350.00--60.00%
XLE231020C000500002022-11-15 9:30AM EST50.0044.1039.5042.200.00-137753.10%
XLE231020C000550002022-11-23 3:36PM EST55.0038.1335.2037.050.00-12445.04%
XLE231020C000600002022-11-28 1:09PM EST60.0032.3631.2033.500.00-52647.77%
XLE231020C000650002022-10-21 12:16PM EST65.0025.6929.1030.150.00-12749.05%
XLE231020C000700002022-11-18 12:14PM EST70.0025.0523.5024.500.00-211639.20%
XLE231020C000750002022-11-25 12:21PM EST75.0022.4319.7521.100.00-14138.83%
XLE231020C000800002022-12-02 3:51PM EST80.0016.7516.3017.75+0.60+3.72%135037.55%
XLE231020C000850002022-11-23 10:06AM EST85.0015.9513.4514.350.00-35,60435.23%
XLE231020C000900002022-12-02 3:57PM EST90.0011.3510.8012.05-2.17-16.05%21116635.41%
XLE231020C000950002022-12-01 9:46AM EST95.0010.208.509.450.00-2020533.73%
XLE231020C001000002022-12-02 3:51PM EST100.007.046.757.40-0.51-6.75%126632.75%
XLE231020C001050002022-12-02 10:31AM EST105.005.595.156.00-1.16-17.19%114232.85%
XLE231020C001100002022-12-01 2:58PM EST110.004.604.004.500.00-110931.78%
XLE231020C001150002022-12-02 11:12AM EST115.003.323.003.85-0.63-15.95%12632.84%
XLE231020C001200002022-12-02 2:09PM EST120.002.422.262.87-0.21-7.98%131432.06%
XLE231020C001250002022-12-02 1:51PM EST125.001.801.592.00-1.17-39.39%102430.85%
XLE231020C001300002022-11-30 12:12PM EST130.001.621.311.500.00-41530.60%
XLE231020C001350002022-12-02 9:30AM EST135.001.100.931.15-0.60-35.29%11130.59%
XLE231020C001400002022-12-01 2:13PM EST140.000.900.650.97+0.90--3031.26%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE231020P000350002022-09-29 9:02AM EST35.000.970.230.620.00-2556.49%
XLE231020P000400002022-11-30 2:28PM EST40.000.550.400.620.00-18020950.98%
XLE231020P000450002022-11-28 11:42AM EST45.000.780.440.860.00-83849.66%
XLE231020P000500002022-11-28 12:09PM EST50.001.190.841.130.00-91246.16%
XLE231020P000550002022-11-30 12:18PM EST55.001.641.321.610.00-32,53844.07%
XLE231020P000600002022-11-29 11:39AM EST60.002.341.802.150.00-19,60041.58%
XLE231020P000650002022-11-23 1:44PM EST65.002.942.582.990.00-21,96240.06%
XLE231020P000700002022-12-02 1:33PM EST70.003.853.504.25-0.02-0.52%554939.48%
XLE231020P000750002022-12-01 11:52AM EST75.005.044.805.400.00-102,01437.38%
XLE231020P000800002022-11-30 9:58AM EST80.006.816.206.750.00-25,35035.23%
XLE231020P000850002022-12-02 9:57AM EST85.008.258.108.75+0.05+0.61%145334.34%
XLE231020P000900002022-12-02 10:11AM EST90.0010.5010.0511.15+0.25+2.44%825533.67%
XLE231020P000950002022-11-16 2:14PM EST95.0013.0512.8013.550.00-241832.01%
XLE231020P001000002022-11-16 2:14PM EST100.0015.8015.3516.850.00-53432.06%
XLE231020P001150002022-06-22 2:44PM EST115.0042.4044.2045.850.00-1283.58%
XLE231020P001200002022-11-25 9:30AM EST120.0030.0530.5532.700.00-1532.66%
XLE231020P001250002022-11-28 2:56PM EST125.0036.5334.8536.600.00-1630.47%
XLE231020P001300002022-08-04 2:52PM EST130.0058.8549.9051.500.00-1165.34%