Italia markets open in 3 hours 7 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,38+1,59 (+1,88%)
Alla chiusura: 04:00PM EST
86,17 -0,21 (-0,24%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240517C000600002024-02-21 11:22AM EST60.0026.5024.0028.800.00-12278.10%
XLE240517C000650002023-12-06 12:58PM EST65.0017.8618.5023.000.00-2256.89%
XLE240517C000700002024-02-16 2:59PM EST70.0016.5715.0019.000.00-12555.74%
XLE240517C000750002024-02-13 3:00PM EST75.009.399.5014.000.00-2026344.04%
XLE240517C000760002024-02-15 10:14AM EST76.009.7710.1511.600.00-159329.91%
XLE240517C000770002024-02-15 10:02AM EST77.008.988.3010.700.00-5013728.83%
XLE240517C000780002024-02-20 9:43AM EST78.008.717.409.850.00-1328728.08%
XLE240517C000790002024-02-13 3:00PM EST79.006.337.309.800.00-404833.24%
XLE240517C000800002024-02-21 2:37PM EST80.007.706.809.25+1.03+15.44%966934.06%
XLE240517C000810002024-02-21 3:54PM EST81.007.035.007.40+0.93+15.25%14,10625.75%
XLE240517C000820002024-02-16 3:28PM EST82.006.204.706.650.00-231225.11%
XLE240517C000830002024-02-21 2:28PM EST83.005.604.105.95+0.95+20.43%11,33424.62%
XLE240517C000840002024-02-21 2:13PM EST84.005.054.405.85+0.84+19.95%691,54727.66%
XLE240517C000850002024-02-21 2:35PM EST85.004.312.864.95+0.76+21.41%251,56125.46%
XLE240517C000860002024-02-21 3:03PM EST86.003.541.754.95+0.52+17.22%202,83128.52%
XLE240517C000870002024-02-21 3:59PM EST87.003.352.653.45+0.65+24.07%11441222.35%
XLE240517C000880002024-02-21 2:28PM EST88.002.822.154.00+0.63+28.77%1046828.25%
XLE240517C000890002024-02-16 3:56PM EST89.002.231.662.780.00-1733823.29%
XLE240517C000900002024-02-21 2:53PM EST90.001.981.682.27+0.43+27.74%902,14722.32%
XLE240517C000910002024-02-21 1:57PM EST91.001.730.001.94+0.43+33.08%12535422.22%
XLE240517C000920002024-02-21 3:20PM EST92.001.350.001.55+0.24+21.62%834121.44%
XLE240517C000930002024-02-21 12:35PM EST93.001.160.631.39+0.17+17.17%326622.02%
XLE240517C000940002024-02-21 1:29PM EST94.000.960.580.98+0.13+15.66%211820.45%
XLE240517C000950002024-02-21 3:20PM EST95.000.670.110.92+0.10+17.54%1341,75821.41%
XLE240517C001000002024-02-16 1:17PM EST100.000.250.040.470.00-486223.12%
XLE240517C001050002024-02-16 3:22PM EST105.000.080.002.210.00-2053945.84%
XLE240517C001100002024-02-13 1:38PM EST110.000.030.012.160.00-68079551.58%
XLE240517C001150002023-12-27 2:57PM EST115.000.080.004.800.00--1059.29%
XLE240517C001200002024-02-02 1:41PM EST120.000.020.000.930.00-11749.15%
Opzioni Putper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240517P000450002024-01-08 1:32PM EST45.000.040.001.280.00--185.69%
XLE240517P000550002024-02-14 3:53PM EST55.000.070.000.130.00-19346.39%
XLE240517P000600002024-02-09 9:35AM EST60.000.100.040.230.00-15142.48%
XLE240517P000650002024-02-21 3:00PM EST65.000.100.000.11-0.04-28.57%1107,74030.27%
XLE240517P000700002024-02-21 3:15PM EST70.000.230.210.42-0.05-17.86%34,87830.81%
XLE240517P000750002024-02-21 1:47PM EST75.000.480.360.69-0.16-25.00%272,15526.25%
XLE240517P000760002024-02-21 1:39PM EST76.000.580.252.38-0.18-23.68%2001,11039.84%
XLE240517P000770002024-02-21 3:01PM EST77.000.720.300.89-0.17-19.10%797,86024.81%
XLE240517P000780002024-02-20 3:41PM EST78.001.020.371.02-0.06-5.56%552424.17%
XLE240517P000790002024-02-21 3:15PM EST79.001.080.003.10-0.20-15.62%1263938.14%
XLE240517P000800002024-02-21 2:35PM EST80.001.270.872.17-0.23-15.33%571,91229.13%
XLE240517P000810002024-02-21 1:49PM EST81.001.380.011.83-0.38-21.59%152,32724.40%
XLE240517P000820002024-02-21 12:05PM EST82.001.710.611.87-0.41-19.34%21,73322.40%
XLE240517P000830002024-02-20 3:55PM EST83.002.480.412.200.00-251,94722.23%
XLE240517P000840002024-02-21 3:19PM EST84.002.532.033.75-0.34-11.85%2480229.42%
XLE240517P000850002024-02-21 3:22PM EST85.002.951.842.93-0.28-8.67%9124821.58%
XLE240517P000860002024-02-21 3:06PM EST86.003.302.593.65-0.59-15.17%2820323.01%
XLE240517P000870002024-02-16 2:02PM EST87.003.851.484.650.00-2214925.83%
XLE240517P000880002024-02-06 1:28PM EST88.005.852.025.250.00-431926.04%
XLE240517P000890002024-01-08 9:39AM EST89.007.856.157.900.00-23938.38%
XLE240517P000900002024-02-20 3:32PM EST90.006.494.856.450.00-1725.83%
XLE240517P000910002024-02-09 11:44AM EST91.008.364.158.100.00-29431.97%
XLE240517P000920002023-12-08 10:35AM EST92.0010.837.0010.850.00-419444.79%
XLE240517P000930002023-12-15 10:14AM EST93.0010.359.0012.100.00-7748.38%
XLE240517P000940002024-02-21 9:47AM EST94.008.908.1010.55-0.90-9.18%5534.33%
XLE240517P000950002024-02-01 11:21AM EST95.0011.608.2010.650.00-21029.97%
XLE240517P001000002023-12-12 12:24PM EST100.0019.5015.0019.750.00--065.23%
XLE240517P001050002023-12-20 2:24PM EST105.0019.4522.6027.500.00-30075.06%