Italia markets close in 11 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,23-0,19 (-0,23%)
Al 11:19AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240119C000250002022-05-11 12:51PM EDT25.0054.0056.0057.300.00-15150.93%
XLE240119C000300002022-04-08 2:33PM EDT30.0049.6050.5055.500.00-606160.52%
XLE240119C000350002022-05-04 10:23AM EDT35.0044.4446.2047.050.00-23942.97%
XLE240119C000370002022-03-25 11:05AM EDT37.0041.5036.5041.500.00-120.00%
XLE240119C000380002021-12-09 12:32PM EDT38.0017.9821.0026.000.00-110.00%
XLE240119C000390002021-11-10 7:48AM EDT39.0015.3016.0021.000.00--10.00%
XLE240119C000400002022-05-17 9:55AM EDT40.0043.8541.3542.350.00-120439.88%
XLE240119C000410002022-05-05 11:57AM EDT41.0038.5040.4541.400.00-1339.14%
XLE240119C000420002022-03-18 3:48PM EDT42.0031.9435.5040.500.00-12038.79%
XLE240119C000430002022-03-29 12:14PM EDT43.0032.2032.0037.000.00-50720.00%
XLE240119C000440002022-03-07 11:07AM EDT44.0033.2330.5035.500.00-1870.00%
XLE240119C000450002022-05-19 1:32PM EDT45.0037.3036.6037.750.00-128637.23%
XLE240119C000460002022-03-21 10:57AM EDT46.0030.0033.2036.600.00-15235.06%
XLE240119C000470002022-05-05 1:01PM EDT47.0034.0134.9035.900.00-53735.99%
XLE240119C000480002022-05-12 1:57PM EDT48.0030.3032.5037.350.00-15047.80%
XLE240119C000490002022-05-12 3:18PM EDT49.0029.2533.1533.850.00-183633.50%
XLE240119C000500002022-05-17 12:46PM EDT50.0035.0032.2533.350.00-133235.33%
XLE240119C000510002022-05-20 9:37AM EDT51.0033.0031.3032.40+1.35+4.27%12934.50%
XLE240119C000520002022-05-09 12:32PM EDT52.0028.1030.4531.550.00-386434.18%
XLE240119C000530002022-05-12 2:14PM EDT53.0026.0529.8030.550.00-759433.09%
XLE240119C000540002022-03-15 12:07PM EDT54.0020.6526.8028.500.00-5026.38%
XLE240119C000550002022-05-19 3:43PM EDT55.0028.7028.1028.700.00-970431.68%
XLE240119C000560002022-05-11 12:49PM EDT56.0025.7027.4028.200.00-39632.84%
XLE240119C000570002022-05-13 9:30AM EDT57.0024.7726.6527.750.00-1039834.02%
XLE240119C000580002022-04-14 11:57AM EDT58.0024.5723.5028.000.00-35137.67%
XLE240119C000590002022-04-27 3:48PM EDT59.0020.2425.2026.000.00-27532.76%
XLE240119C000600002022-05-19 9:59AM EDT60.0024.0024.3525.600.00-195133.85%
XLE240119C000610002022-05-19 1:32PM EDT61.0024.4023.7524.850.00-4833.59%
XLE240119C000620002022-05-19 10:19AM EDT62.0023.0023.0523.900.00-12132.61%
XLE240119C000630002022-05-17 2:06PM EDT63.0024.6522.2023.650.00-56633.97%
XLE240119C000640002022-05-16 3:54PM EDT64.0023.5521.5522.600.00-52732.63%
XLE240119C000650002022-05-18 11:28AM EDT65.0021.6020.9521.800.00-11,14232.10%
XLE240119C000660002022-05-13 11:17AM EDT66.0019.9520.4021.500.00-515333.08%
XLE240119C000670002022-05-06 12:34PM EDT67.0020.5019.6520.850.00-21832.94%
XLE240119C000680002022-04-27 2:20PM EDT68.0015.2519.2520.550.00-2933.77%
XLE240119C000690002022-04-25 2:09PM EDT69.0012.9518.6019.550.00-2732.54%
XLE240119C000700002022-05-19 2:39PM EDT70.0019.2018.1019.050.00-543,86232.72%
XLE240119C000710002022-05-11 2:25PM EDT71.0016.3017.3518.550.00-11632.86%
XLE240119C000720002022-05-11 3:19PM EDT72.0015.7016.9517.750.00-40563932.14%
XLE240119C000730002022-05-17 3:45PM EDT73.0018.0116.3517.250.00-10012032.21%
XLE240119C000740002022-05-13 2:09PM EDT74.0015.2315.8016.650.00-18531.98%
XLE240119C000750002022-05-20 10:50AM EDT75.0015.7015.4016.15+0.55+3.63%332,08531.99%
XLE240119C000800002022-05-20 10:52AM EDT80.0013.4512.8513.55+0.70+5.49%21,27931.29%
XLE240119C000850002022-05-19 3:04PM EDT85.0012.4510.9011.45+0.50+4.18%255231.11%
XLE240119C000900002022-05-19 12:10PM EDT90.009.759.009.700.00-334031.11%
XLE240119C000950002022-05-13 11:14AM EDT95.008.007.708.20+0.50+6.67%5047531.12%
XLE240119C001000002022-05-18 1:08PM EDT100.006.256.106.650.00-1083630.45%
XLE240119C001050002022-05-18 11:00AM EDT105.005.895.055.700.00-15630.79%
XLE240119C001100002022-05-19 3:35PM EDT110.004.304.004.600.00-119130.27%
XLE240119C001150002022-05-19 11:05AM EDT115.003.853.303.750.00-231130.01%
XLE240119C001200002022-05-18 12:48PM EDT120.003.002.883.150.00-535030.10%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240119P000250002022-05-16 1:23PM EDT25.000.460.070.590.00-27954.44%
XLE240119P000300002022-05-18 9:40AM EDT30.000.500.340.870.00-211850.68%
XLE240119P000330002022-05-12 3:56PM EDT33.001.060.551.080.00-62148.73%
XLE240119P000340002022-03-25 2:34PM EDT34.000.750.671.460.00-21351.07%
XLE240119P000350002022-05-12 2:38PM EDT35.001.280.711.250.00-246247.63%
XLE240119P000370002022-05-09 1:38PM EDT37.001.350.841.310.00-21345.45%
XLE240119P000380002022-05-12 3:56PM EDT38.001.541.041.410.00-11,50445.00%
XLE240119P000390002022-05-13 3:31PM EDT39.001.421.121.510.00-3644.51%
XLE240119P000400002022-05-12 2:39PM EDT40.001.801.241.620.00-52,14944.08%
XLE240119P000410002022-03-21 10:46AM EDT41.001.571.162.060.00-51445.94%
XLE240119P000430002022-02-28 3:45PM EDT43.002.300.005.000.00-113659.58%
XLE240119P000440002021-12-20 2:19PM EDT44.005.751.506.000.00--351.69%
XLE240119P000450002022-05-16 3:58PM EDT45.001.661.842.260.00-59,00642.05%
XLE240119P000460002022-01-04 11:23AM EDT46.004.231.673.750.00-305048.83%
XLE240119P000470002022-02-23 4:12PM EDT47.003.550.005.000.00-13853.33%
XLE240119P000480002022-05-11 9:44AM EDT48.002.402.342.730.00-139140.98%
XLE240119P000490002022-04-12 10:09AM EDT49.002.411.005.700.00-210353.44%
XLE240119P000500002022-05-18 11:20AM EDT50.002.802.662.950.00-13,38839.67%
XLE240119P000510002022-03-11 4:16PM EDT51.003.852.363.600.00-1544141.52%
XLE240119P000520002022-05-12 2:04PM EDT52.004.102.993.500.00-7058039.83%
XLE240119P000530002022-05-13 11:50AM EDT53.003.753.203.850.00-351540.14%
XLE240119P000540002022-03-10 1:08PM EDT54.004.553.054.350.00-32646140.99%
XLE240119P000550002022-05-18 2:14PM EDT55.004.003.654.150.00-11,87238.95%
XLE240119P000560002022-05-04 11:57AM EDT56.003.553.854.400.00-176538.72%
XLE240119P000570002022-05-04 11:57AM EDT57.004.104.104.600.00-324238.28%
XLE240119P000580002022-05-13 2:48PM EDT58.004.754.354.950.00-154838.37%
XLE240119P000590002022-05-04 11:57AM EDT59.004.904.655.250.00-275938.23%
XLE240119P000600002022-05-10 10:48AM EDT60.005.804.905.450.00-14,40637.71%
XLE240119P000610002022-05-13 2:37PM EDT61.005.605.105.800.00-151537.68%
XLE240119P000620002022-05-17 9:59AM EDT62.005.155.456.050.00-21,88937.27%
XLE240119P000630002022-05-13 2:46PM EDT63.006.205.756.550.00-154137.66%
XLE240119P000640002022-05-13 2:53PM EDT64.006.456.106.700.00-658136.89%
XLE240119P000650002022-05-16 3:17PM EDT65.006.206.356.900.00-175236.27%
XLE240119P000660002022-04-05 2:51PM EDT66.007.306.057.500.00-293336.84%
XLE240119P000670002022-05-13 3:09PM EDT67.007.507.107.800.00-547336.46%
XLE240119P000680002022-05-13 3:05PM EDT68.007.857.508.000.00-11913335.77%
XLE240119P000690002022-05-16 1:54PM EDT69.007.757.858.550.00-7831,10636.07%
XLE240119P000700002022-05-19 11:07AM EDT70.008.948.258.950.00-1,4061,16935.91%
XLE240119P000710002022-05-17 12:15PM EDT71.008.258.659.550.00-18636.26%
XLE240119P000720002022-05-11 2:21PM EDT72.0010.509.109.800.00-37935735.63%
XLE240119P000730002022-04-05 2:51PM EDT73.0010.508.6010.600.00-12913536.44%
XLE240119P000740002022-05-11 9:44AM EDT74.0011.059.8510.450.00-66534.72%
XLE240119P000750002022-05-18 9:42AM EDT75.009.8010.3511.150.00-21,58535.20%
XLE240119P000800002022-05-18 3:47PM EDT80.0013.6512.7513.650.00-2223,42734.60%
XLE240119P000850002022-05-09 12:05PM EDT85.0017.7515.4516.350.00-41133.86%
XLE240119P000900002022-03-17 10:12AM EDT90.0024.4618.6521.450.00-215138.26%
XLE240119P001000002022-04-25 3:36PM EDT100.0030.0024.9526.300.00-21032.69%
XLE240119P001050002022-05-19 11:44AM EDT105.0029.5228.8029.700.00-11031.43%
XLE240119P001100002022-05-19 11:44AM EDT110.0033.4232.4533.700.00-1331.25%
XLE240119P001150002022-04-19 9:32AM EDT115.0037.630.0039.900.00-1236.83%
XLE240119P001200002022-05-04 2:10PM EDT120.0042.5041.1042.600.00--132.34%