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'acquisto
15 dicembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.05 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 43.00 | 0.03 | 0.00 | - | 5 | 2,109 |
| - | - | - | - | - | 44.00 | 0.03 | 0.00 | - | 3 | 19 |
| 33.83 | 0.00 | - | - | 20 | 45.00 | 0.03 | 0.00 | - | 3 | 74 |
| - | - | - | - | - | 46.00 | 0.04 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 47.00 | 0.06 | 0.00 | - | 10 | 2 |
| 41.80 | 0.00 | - | - | 1 | 48.00 | 0.05 | 0.00 | - | 2 | 34 |
| 39.05 | 0.00 | - | 5 | 15 | 49.00 | 0.02 | 0.00 | - | 4 | 40 |
| 42.30 | 0.00 | - | 20 | 96 | 50.00 | 0.01 | -0.01 | -50.00% | 10 | 18 |
| 40.80 | 0.00 | - | 10 | 52 | 51.00 | 0.03 | 0.00 | - | 1 | 55 |
| 37.05 | 0.00 | - | 10 | 22 | 52.00 | 0.03 | 0.00 | - | 1 | 8 |
| 34.25 | 0.00 | - | 1 | 5 | 53.00 | 0.02 | 0.00 | - | 1 | 7 |
| 34.95 | 0.00 | - | - | 3 | 54.00 | 0.03 | 0.00 | - | 1 | 63 |
| 37.55 | 0.00 | - | 10 | 12 | 55.00 | 0.03 | 0.00 | - | 1 | 79 |
| 34.00 | 0.00 | - | 5 | 8 | 56.00 | 0.02 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 57.00 | 0.04 | +0.01 | +33.33% | 11 | 47 |
| 21.07 | 0.00 | - | - | 280 | 58.00 | 0.04 | 0.00 | - | 5 | 236 |
| - | - | - | - | - | 59.00 | 0.04 | 0.00 | - | 10 | 317 |
| 33.20 | 0.00 | - | 3 | 322 | 60.00 | 0.03 | 0.00 | - | 1 | 400 |
| 31.33 | 0.00 | - | - | 2 | 61.00 | 0.06 | 0.00 | - | 1 | 226 |
| - | - | - | - | - | 62.00 | 0.07 | +0.02 | +40.00% | 10 | 548 |
| - | - | - | - | - | 63.00 | 0.06 | 0.00 | - | 2 | 349 |
| 28.40 | 0.00 | - | 4 | 9 | 64.00 | 0.07 | 0.00 | - | 1 | 515 |
| 27.05 | 0.00 | - | 6 | 37 | 65.00 | 0.07 | 0.00 | - | 1 | 260 |
| 19.92 | 0.00 | - | 5 | 8 | 66.00 | 0.11 | +0.03 | +37.50% | 1 | 939 |
| 16.45 | 0.00 | - | 1 | 1 | 67.00 | 0.09 | 0.00 | - | 1 | 432 |
| 24.60 | 0.00 | - | 18 | 33 | 68.00 | 0.12 | 0.00 | - | 1 | 3,836 |
| 20.35 | 0.00 | - | 13 | 18 | 69.00 | 0.17 | +0.04 | +30.77% | 50 | 533 |
| 20.70 | -1.59 | -7.13% | 3 | 378 | 70.00 | 0.19 | -0.03 | -13.64% | 13 | 2,278 |
| 22.30 | 0.00 | - | 10 | 13 | 71.00 | 0.23 | -0.01 | -4.17% | 1 | 998 |
| 11.10 | 0.00 | - | 1 | 79 | 72.00 | 0.29 | 0.00 | - | 1 | 2,106 |
| 15.40 | 0.00 | - | 8 | 36 | 73.00 | 0.28 | -0.05 | -15.15% | 14 | 6,392 |
| 17.73 | 0.00 | - | 2 | 130 | 74.00 | 0.38 | 0.00 | - | 5 | 72,131 |
| 17.68 | 0.00 | - | 1 | 72 | 75.00 | 0.44 | 0.00 | - | 2 | 4,158 |
| 17.50 | 0.00 | - | 7 | 76 | 76.00 | 0.47 | -0.07 | -12.96% | 115 | 3,498 |
| 16.80 | 0.00 | - | 10 | 194 | 77.00 | 0.55 | +0.02 | +3.77% | 12 | 1,542 |
| 15.15 | 0.00 | - | 1 | 257 | 78.00 | 0.66 | +0.01 | +1.54% | 16 | 3,441 |
| 14.30 | 0.00 | - | 20 | 138 | 79.00 | 0.75 | -0.08 | -9.64% | 1,051 | 50,958 |
| 11.60 | +0.11 | +0.96% | 1 | 927 | 80.00 | 0.89 | -0.03 | -3.26% | 132 | 62,115 |
| 12.55 | 0.00 | - | 10 | 398 | 81.00 | 0.98 | -0.14 | -12.50% | 21 | 861 |
| 12.02 | 0.00 | - | 1 | 632 | 82.00 | 1.25 | +0.05 | +4.17% | 8 | 477 |
| 10.35 | 0.00 | - | 1 | 774 | 83.00 | 1.45 | -0.04 | -2.68% | 193 | 76,505 |
| 10.48 | 0.00 | - | 2 | 567 | 84.00 | 1.61 | 0.00 | - | 7 | 825 |
| 7.55 | -0.26 | -3.33% | 18 | 1,368 | 85.00 | 1.92 | -0.02 | -1.03% | 21 | 4,152 |
| 6.95 | -1.25 | -15.24% | 1 | 820 | 86.00 | 2.15 | +0.70 | +48.28% | 671 | 525 |
| 6.40 | 0.00 | - | 15 | 2,223 | 87.00 | 2.53 | +0.20 | +8.58% | 20 | 6,512 |
| 5.30 | +0.15 | +2.91% | 13 | 1,230 | 88.00 | 2.85 | -0.01 | -0.35% | 16 | 1,237 |
| 4.77 | +0.12 | +2.58% | 26 | 871 | 89.00 | 3.32 | +0.32 | +10.67% | 272 | 1,588 |
| 4.40 | -0.05 | -1.12% | 88 | 3,488 | 90.00 | 3.75 | +0.01 | +0.27% | 185 | 3,784 |
| 3.65 | +0.15 | +4.29% | 74 | 523 | 91.00 | 4.00 | -0.07 | -1.72% | 178 | 847 |
| 3.20 | +0.23 | +7.74% | 82 | 886 | 92.00 | 4.50 | -0.25 | -5.26% | 3 | 1,132 |
| 2.74 | +0.07 | +2.62% | 45 | 1,188 | 93.00 | 5.20 | 0.00 | - | 263 | 1,448 |
| 2.45 | +0.19 | +8.41% | 4 | 1,975 | 94.00 | 5.55 | -0.25 | -4.31% | 5 | 368 |
| 2.01 | +0.08 | +4.15% | 30 | 11,102 | 95.00 | 6.42 | -0.27 | -4.04% | 3 | 5,000 |
| 1.66 | +0.02 | +1.22% | 29 | 1,952 | 96.00 | 8.30 | 0.00 | - | 20 | 101 |
| 1.45 | +0.12 | +9.02% | 2 | 727 | 97.00 | 6.80 | 0.00 | - | 111 | 430 |
| 1.19 | -0.07 | -5.56% | 35 | 2,066 | 98.00 | 7.45 | 0.00 | - | 110 | 175 |
| 1.01 | +0.03 | +3.06% | 133 | 1,547 | 99.00 | 10.02 | 0.00 | - | 1 | 30 |
| 0.81 | +0.01 | +1.25% | 36 | 11,681 | 100.00 | 10.65 | +0.58 | +5.76% | 1 | 54 |
| 0.79 | -0.09 | -10.23% | 1 | 737 | 101.00 | 11.45 | +1.00 | +9.57% | 13 | 114 |
| 0.57 | -0.04 | -6.56% | 2 | 1,309 | 102.00 | 10.95 | 0.00 | - | 306 | 16 |
| 0.52 | 0.00 | - | 7 | 5,255 | 103.00 | 11.30 | 0.00 | - | 149 | 0 |
| 0.40 | +0.04 | +11.11% | 1 | 173 | 104.00 | 11.20 | 0.00 | - | 7 | 1 |
| 0.38 | 0.00 | - | 19 | 217 | 105.00 | 13.90 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 11 | 2,168 | 106.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 15 | 10,400 | 107.00 | 19.10 | 0.00 | - | - | 1 |
| 0.22 | 0.00 | - | 7 | 244 | 108.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 26 | 109.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 276 | 110.00 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 1 | 15 | 111.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 25 | 112.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 116 | 113.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 100 | 595 | 114.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 1 | 401 | 115.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 211 | 116.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 306 | 117.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 16 | 225 | 118.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 99 | 344 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 110 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 309 | 121.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 6 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 100 | 18 | 123.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 200 | 100 | 124.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 206 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 11 | 126.00 | 45.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 103 | 127.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
