Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,87-0,34 (-0,37%)
Alla chiusura: 01:00PM EST
91,85 -0,02 (-0,02%)
Dopo ore: 04:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240119C000250002022-11-15 3:46PM EST25.0069.3066.6068.000.00-1066.31%
XLE240119C000300002022-09-29 12:56PM EST30.0042.5058.1061.750.00-110.00%
XLE240119C000350002022-11-10 10:57AM EST35.0055.1056.6058.000.00-1050.12%
XLE240119C000370002022-08-11 8:30AM EST37.0039.5041.1545.900.00-1100.00%
XLE240119C000380002022-07-06 11:31AM EST38.0030.2535.3035.700.00-14140.00%
XLE240119C000390002022-11-04 1:04PM EST39.0051.8952.6553.750.00-1052.08%
XLE240119C000400002022-10-11 9:31AM EST40.0039.180.000.000.00-12180.00%
XLE240119C000410002022-10-27 12:19PM EST41.0049.4450.6552.150.00-1053.96%
XLE240119C000420002022-10-27 12:19PM EST42.0048.4749.6550.600.00-2046.14%
XLE240119C000430002022-03-29 11:14AM EST43.0032.2032.0037.000.00-50720.00%
XLE240119C000440002022-06-13 8:42AM EST44.0040.2825.6026.650.00-1800.00%
XLE240119C000450002022-11-25 11:27AM EST45.0047.6947.0048.10+0.24+0.51%73048.08%
XLE240119C000460002022-10-13 11:49AM EST46.0038.3545.6550.000.00-64353.08%
XLE240119C000470002022-05-05 12:01PM EST47.0034.0140.0045.000.00-53729.49%
XLE240119C000480002022-10-27 10:02AM EST48.0043.1542.0047.000.00-1058.42%
XLE240119C000490002022-06-22 8:30AM EST49.0025.410.000.000.00-1350.00%
XLE240119C000500002022-11-21 9:41AM EST50.0039.7842.4043.000.00-6041.14%
XLE240119C000510002022-05-20 8:37AM EST51.0033.0022.0027.000.00-1290.00%
XLE240119C000520002022-07-28 1:18PM EST52.0025.2530.9532.800.00-5640.00%
XLE240119C000530002022-10-19 2:17PM EST53.0033.8039.2540.700.00-110043.21%
XLE240119C000540002022-10-20 1:20PM EST54.0032.5538.4039.850.00-73643.05%
XLE240119C000550002022-11-23 2:18PM EST55.0038.5538.0038.800.00-5041.55%
XLE240119C000560002022-11-25 10:12AM EST56.0038.2337.2037.95+4.78+14.29%2041.36%
XLE240119C000570002022-11-04 8:30AM EST57.0037.2536.3537.100.00-38041.11%
XLE240119C000580002022-11-15 9:37AM EST58.0036.9035.5036.250.00-6040.83%
XLE240119C000590002022-11-23 11:13AM EST59.0034.8534.8035.250.00-1039.69%
XLE240119C000600002022-11-25 11:20AM EST60.0034.7033.9534.55+0.15+0.43%2040.17%
XLE240119C000610002022-11-15 9:44AM EST61.0034.5032.3033.750.00-12040.04%
XLE240119C000620002022-11-11 12:16PM EST62.0033.2032.3033.050.00-10040.36%
XLE240119C000630002022-11-15 9:44AM EST63.0032.9031.5532.200.00-8039.89%
XLE240119C000640002022-11-17 9:32AM EST64.0030.1030.7531.950.00-3042.05%
XLE240119C000650002022-11-25 11:15AM EST65.0030.6129.9530.50+0.46+1.53%57038.90%
XLE240119C000660002022-11-15 9:45AM EST66.0030.5029.2529.750.00-8038.81%
XLE240119C000670002022-10-18 10:28AM EST67.0020.5327.4528.050.00-33034.67%
XLE240119C000680002022-11-03 10:25AM EST68.0026.7525.5030.500.00-3046.99%
XLE240119C000690002022-11-18 2:31PM EST69.0026.9927.0527.600.00-1038.65%
XLE240119C000700002022-11-23 10:37AM EST70.0026.2026.3027.000.00-2038.95%
XLE240119C000710002022-11-16 1:25PM EST71.0025.9924.8526.700.00-2040.25%
XLE240119C000720002022-11-21 11:44AM EST72.0021.9024.3025.450.00-1038.14%
XLE240119C000730002022-11-21 2:52PM EST73.0023.0323.9524.900.00-11038.46%
XLE240119C000740002022-11-21 9:54AM EST74.0021.2423.3024.500.00-10039.23%
XLE240119C000750002022-11-22 2:03PM EST75.0023.9021.0025.500.00-1044.40%
XLE240119C000800002022-11-23 2:27PM EST80.0020.2519.1520.500.00-45037.76%
XLE240119C000850002022-11-25 1:14PM EST85.0017.4214.5019.40+0.84+5.07%35041.96%
XLE240119C000900002022-11-25 11:22AM EST90.0014.6412.9514.80-0.01-0.07%34035.83%
XLE240119C000950002022-11-23 11:32AM EST95.0012.0811.6512.350.00-6034.89%
XLE240119C001000002022-11-25 12:43PM EST100.009.959.7010.30-0.30-2.93%25034.32%
XLE240119C001050002022-11-25 12:22PM EST105.008.357.908.65-0.05-0.60%30034.13%
XLE240119C001100002022-11-25 12:49PM EST110.006.856.507.00+0.25+3.79%2033.33%
XLE240119C001150002022-11-25 11:23AM EST115.005.655.255.75+0.40+7.62%2033.03%
XLE240119C001200002022-11-25 11:51AM EST120.004.574.254.65+0.02+0.44%2032.60%
XLE240119C001250002022-11-22 10:23AM EST125.003.803.403.750.00-1032.26%
XLE240119C001300002022-11-23 2:00PM EST130.002.962.603.100.00-7032.28%
XLE240119C001350002022-11-22 3:31PM EST135.002.552.052.610.00-4032.51%
XLE240119C001400002022-11-23 2:34PM EST140.001.941.802.030.00-27031.97%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240119P000250002022-11-17 9:35AM EST25.000.140.050.310.00-30057.62%
XLE240119P000300002022-10-25 9:15AM EST30.000.420.120.430.00-214453.32%
XLE240119P000330002022-10-28 10:30AM EST33.000.530.130.540.00-22250.73%
XLE240119P000340002022-10-14 1:24PM EST34.000.790.180.580.00-2550.44%
XLE240119P000350002022-11-08 3:30PM EST35.000.450.180.620.00-2053.86%
XLE240119P000360002022-11-04 8:59AM EST36.000.500.200.660.00-2053.10%
XLE240119P000370002022-11-03 2:21PM EST37.000.600.300.700.00-2052.34%
XLE240119P000380002022-11-04 8:30AM EST38.000.650.280.750.00-2051.71%
XLE240119P000390002022-11-04 8:30AM EST39.000.700.310.800.00-2051.05%
XLE240119P000400002022-11-23 10:29AM EST40.000.600.400.800.00-1049.71%
XLE240119P000410002022-11-17 11:06AM EST41.000.720.400.910.00-3049.81%
XLE240119P000420002022-11-01 8:38AM EST42.000.930.450.970.00-1049.22%
XLE240119P000430002022-10-31 9:33AM EST43.001.070.501.040.00-1048.73%
XLE240119P000440002022-10-31 9:18AM EST44.001.160.571.110.00-1048.19%
XLE240119P000450002022-11-21 10:21AM EST45.001.130.801.180.00-1047.63%
XLE240119P000460002022-10-31 8:59AM EST46.001.390.691.260.00-30047.17%
XLE240119P000470002022-09-21 2:32PM EST47.002.241.681.790.00-1,0001,04050.02%
XLE240119P000480002022-10-19 2:54PM EST48.001.951.221.360.00-254545.61%
XLE240119P000490002022-09-07 12:23PM EST49.002.692.132.250.00-110550.79%
XLE240119P000500002022-11-23 2:34PM EST50.001.441.371.510.00-20044.43%
XLE240119P000510002022-08-29 2:48PM EST51.002.393.453.700.00-1044156.74%
XLE240119P000520002022-08-24 11:59AM EST52.002.834.054.300.00-5058.59%
XLE240119P000530002022-11-15 10:32AM EST53.001.661.641.950.00-2044.09%
XLE240119P000540002022-11-04 9:41AM EST54.002.001.781.920.00-10042.70%
XLE240119P000550002022-11-22 3:21PM EST55.001.851.902.100.00-166042.69%
XLE240119P000560002022-09-27 1:30PM EST56.005.602.662.780.00-40947945.53%
XLE240119P000570002022-09-26 12:21PM EST57.006.052.722.990.00-122945.45%
XLE240119P000580002022-11-22 3:07PM EST58.002.252.302.450.00-3041.27%
XLE240119P000590002022-10-04 8:36AM EST59.004.840.000.000.00-21,8566.25%
XLE240119P000600002022-11-23 12:39PM EST60.002.712.582.860.00-2041.14%
XLE240119P000610002022-11-21 3:41PM EST61.003.052.742.990.00-19,16840.63%
XLE240119P000620002022-10-04 1:17PM EST62.005.403.303.500.00-41,89041.90%
XLE240119P000630002022-11-15 9:49AM EST63.003.103.003.350.00-1040.02%
XLE240119P000640002022-11-18 1:37PM EST64.003.533.253.550.00-100039.76%
XLE240119P000650002022-11-25 11:28AM EST65.003.503.453.75-0.13-3.58%21039.46%
XLE240119P000660002022-11-25 10:47AM EST66.003.703.454.00-1.00-21.28%1039.34%
XLE240119P000670002022-10-31 11:24AM EST67.004.703.804.150.00-19038.78%
XLE240119P000680002022-11-21 12:52PM EST68.004.603.954.350.00-1038.40%
XLE240119P000690002022-11-18 12:32PM EST69.004.754.304.600.00-1038.18%
XLE240119P000700002022-11-25 12:47PM EST70.004.604.504.90-0.05-1.08%2038.13%
XLE240119P000710002022-11-15 12:02PM EST71.004.754.705.100.00-1037.66%
XLE240119P000720002022-11-22 2:16PM EST72.004.955.005.350.00-4037.35%
XLE240119P000730002022-11-22 11:15AM EST73.005.405.255.650.00-1037.19%
XLE240119P000740002022-11-22 12:11PM EST74.005.505.505.900.00-1036.82%
XLE240119P000750002022-11-25 10:21AM EST75.005.885.606.25-0.17-2.81%5036.76%
XLE240119P000800002022-11-25 12:03PM EST80.007.437.257.80+0.18+2.48%4035.33%
XLE240119P000850002022-11-25 12:30PM EST85.009.359.109.70-0.09-0.95%11034.20%
XLE240119P000900002022-11-23 3:53PM EST90.0011.5011.3011.850.00-251033.02%
XLE240119P000950002022-11-25 12:47PM EST95.0014.0013.8014.40+0.10+0.72%94032.16%
XLE240119P001000002022-11-25 11:58AM EST100.0016.5516.1017.20-0.50-2.93%36031.21%
XLE240119P001050002022-10-03 12:40PM EST105.0031.7821.3021.600.00-2033.70%
XLE240119P001100002022-11-18 11:37AM EST110.0024.0522.9523.850.00-1029.89%
XLE240119P001150002022-11-25 11:28AM EST115.0026.7026.7527.35-2.05-7.13%1028.61%
XLE240119P001200002022-11-15 12:52PM EST120.0029.9930.4531.400.00-2028.28%
XLE240119P001250002022-11-18 3:16PM EST125.0035.6734.8035.600.00-2027.83%
XLE240119P001300002022-11-25 9:46AM EST130.0038.9039.1540.00-1.17-2.92%3027.54%
XLE240119P001350002022-08-24 9:08AM EST135.0053.1263.7064.750.00-111684.03%