Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,08-0,44 (-0,51%)
In data: 03:14PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240328C000600002023-12-26 3:26PM EST60.0026.8622.0527.000.00-1289.99%
XLE240328C000650002023-11-08 11:32AM EST65.0019.3515.5019.550.00-630.00%
XLE240328C000680002023-12-06 11:48AM EST68.0014.9015.3019.800.00-52279.88%
XLE240328C000690002023-11-08 11:51AM EST69.0015.6011.8014.650.00-190.00%
XLE240328C000700002024-02-20 3:37PM EST70.0015.0715.9017.150.00-511261.96%
XLE240328C000710002023-11-10 10:39AM EST71.0013.7010.8013.800.00-170.00%
XLE240328C000720002023-11-09 11:37AM EST72.0012.859.5012.800.00-2011070.00%
XLE240328C000730002024-02-12 10:09AM EST73.0011.7012.7514.100.00-520552.00%
XLE240328C000740002024-02-23 2:36PM EST74.0012.2712.2512.65+1.84+17.64%65140.72%
XLE240328C000750002024-02-22 1:18PM EST75.0011.9911.2011.700.00-1237739.04%
XLE240328C000760002024-02-15 12:09PM EST76.009.489.4010.600.00-156034.42%
XLE240328C000770002024-02-12 11:56AM EST77.007.899.159.800.00-1737235.33%
XLE240328C000780002024-02-20 10:38AM EST78.007.807.658.700.00-1221530.88%
XLE240328C000790002024-02-12 11:02AM EST79.005.867.257.700.00-560528.13%
XLE240328C000800002024-02-23 10:08AM EST80.006.085.456.75-0.37-5.74%350526.10%
XLE240328C000810002024-02-22 10:19AM EST81.005.505.605.750.00-176723.22%
XLE240328C000820002024-02-22 10:53AM EST82.004.824.754.900.00-124422.19%
XLE240328C000830002024-02-22 2:23PM EST83.004.683.954.100.00-155921.31%
XLE240328C000840002024-02-22 11:35AM EST84.002.813.203.30-0.75-21.07%155219.93%
XLE240328C000850002024-02-23 2:16PM EST85.002.622.562.64-0.28-9.66%261,19919.41%
XLE240328C000860002024-02-23 1:58PM EST86.001.972.012.04-0.35-15.09%1,03568118.79%
XLE240328C000870002024-02-23 1:54PM EST87.001.481.511.55-0.38-20.43%1179418.46%
XLE240328C000880002024-02-23 2:34PM EST88.001.121.111.14-0.25-18.25%3675518.14%
XLE240328C000890002024-02-23 11:59AM EST89.000.720.800.82-0.34-32.08%142017.92%
XLE240328C000900002024-02-23 11:59AM EST90.000.500.550.58-0.24-32.43%31,15717.85%
XLE240328C000910002024-02-23 2:44PM EST91.000.380.380.40-0.12-24.00%261,70217.77%
XLE240328C000920002024-02-23 2:48PM EST92.000.260.260.27-0.11-29.73%224717.77%
XLE240328C000930002024-02-22 2:17PM EST93.000.270.170.190.00-217018.02%
XLE240328C000940002024-02-23 12:51PM EST94.000.110.120.13-0.07-38.89%611718.21%
XLE240328C000950002024-02-23 2:10PM EST95.000.090.080.09-0.02-18.18%9521,21218.46%
XLE240328C000960002024-02-14 3:20PM EST96.000.040.050.070.00-917719.14%
XLE240328C000970002024-01-31 3:23PM EST97.000.080.040.050.00-12419.53%
XLE240328C000980002024-02-22 3:05PM EST98.000.040.020.040.00-519120.12%
XLE240328C001000002024-02-23 2:44PM EST100.000.010.010.02-0.01-50.00%201,45320.70%
XLE240328C001050002024-01-19 9:30AM EST105.000.010.000.050.00-231829.88%
XLE240328C001100002024-02-21 11:58AM EST110.000.020.000.030.00-149233.40%
XLE240328C001150002023-10-09 10:37AM EST115.000.490.060.100.00-1016745.31%
XLE240328C001200002023-11-30 1:25PM EST120.000.010.002.070.00-519479.79%
Opzioni Putper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240328P000600002024-02-21 1:55PM EST60.000.020.010.020.00-21,61046.48%
XLE240328P000650002024-02-21 2:51PM EST65.000.020.000.060.00-184342.77%
XLE240328P000680002024-02-16 11:43AM EST68.000.050.030.040.00-342534.57%
XLE240328P000690002024-02-22 12:02PM EST69.000.050.030.040.00-133932.81%
XLE240328P000700002024-02-23 2:44PM EST70.000.040.040.05-0.01-20.00%203,43131.84%
XLE240328P000710002024-02-13 9:33AM EST71.000.150.040.050.00-1029029.88%
XLE240328P000720002024-02-20 9:46AM EST72.000.110.050.060.00-251328.91%
XLE240328P000730002024-02-22 3:10PM EST73.000.080.060.080.00-227228.32%
XLE240328P000740002024-02-23 12:50PM EST74.000.090.080.09-0.02-18.18%294826.86%
XLE240328P000750002024-02-21 2:51PM EST75.000.150.100.110.00-236025.78%
XLE240328P000760002024-02-22 11:26AM EST76.000.150.120.130.00-131624.51%
XLE240328P000770002024-02-23 9:36AM EST77.000.250.150.17+0.08+47.06%82,62023.78%
XLE240328P000780002024-02-22 3:09PM EST78.000.250.200.220.00-221622.95%
XLE240328P000790002024-02-23 2:44PM EST79.000.280.270.29-0.04-12.50%7362322.27%
XLE240328P000800002024-02-23 2:07PM EST80.000.390.370.390.00-351,26921.73%
XLE240328P000810002024-02-23 12:45PM EST81.000.560.510.52+0.07+14.29%351,88421.14%
XLE240328P000820002024-02-23 1:34PM EST82.000.750.680.70+0.04+5.63%9650320.75%
XLE240328P000830002024-02-23 2:49PM EST83.000.940.930.94+0.01+1.08%27253420.48%
XLE240328P000840002024-02-23 2:21PM EST84.001.251.241.26+0.09+7.76%4646220.41%
XLE240328P000850002024-02-23 10:05AM EST85.001.951.621.65+0.36+22.64%8571020.34%
XLE240328P000860002024-02-23 2:21PM EST86.002.082.072.11+0.05+2.46%4546520.25%
XLE240328P000870002024-02-22 2:42PM EST87.002.402.612.670.00-1136820.41%
XLE240328P000880002024-02-22 1:37PM EST88.003.103.203.350.00-129621.07%
XLE240328P000890002024-02-22 3:40PM EST89.003.773.954.050.00-321921.33%
XLE240328P000900002024-02-23 9:30AM EST90.005.244.704.85-0.81-13.39%116822.10%
XLE240328P000910002024-01-10 3:51PM EST91.009.755.8010.450.00-28470.97%
XLE240328P000920002023-10-24 9:56AM EST92.007.357.009.350.00-1620853.98%
XLE240328P000930002024-02-22 3:45PM EST93.007.157.157.550.00-517525.83%
XLE240328P000940002024-02-23 2:15PM EST94.008.508.158.75-0.90-9.57%25030.93%
XLE240328P000950002023-12-19 10:00AM EST95.0010.6713.0017.500.00-819191.37%
XLE240328P000960002023-12-12 11:14AM EST96.0015.3011.2515.600.00-1066.33%
XLE240328P000970002023-12-12 11:26AM EST97.0016.4512.0016.800.00-1068.75%
XLE240328P000980002024-02-23 2:15PM EST98.0012.3612.0512.85+0.45+3.78%2141.07%
XLE240328P001000002023-11-06 1:27PM EST100.0014.6518.2021.000.00-231998.95%
XLE240328P001050002023-09-08 9:54AM EST105.0013.5818.6521.000.00-1153.98%
XLE240328P001100002023-10-05 12:03PM EST110.0025.0522.0024.150.00-1045.85%