Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,41+1,01 (+1,08%)
Alla chiusura: 04:00PM EDT
94,34 -0,07 (-0,07%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240621C000350002024-03-15 3:40PM EDT35.0056.5057.5062.000.00-21109.08%
XLE240621C000400002024-03-15 3:40PM EDT40.0051.5052.5556.450.00-10178.13%
XLE240621C000450002023-02-27 1:30PM EDT45.0040.5036.7038.350.00-12210.00%
XLE240621C000500002024-02-16 3:27PM EDT50.0036.3539.0043.800.00-1780.00%
XLE240621C000550002024-01-29 12:21PM EDT55.0028.3528.5033.200.00-1760.00%
XLE240621C000600002024-03-25 2:17PM EDT60.0035.0032.5537.50+1.00+2.94%2645061.57%
XLE240621C000610002024-03-15 3:30PM EDT61.0030.5831.5535.750.00-276485.99%
XLE240621C000620002024-03-05 10:30AM EDT62.0024.5530.5535.500.00-12357.86%
XLE240621C000630002024-02-14 10:45AM EDT63.0021.7028.1030.100.00-2500.00%
XLE240621C000640002023-10-18 11:46AM EDT64.0029.8521.1523.350.00-2310.00%
XLE240621C000650002024-03-25 9:31AM EDT65.0028.9227.6032.900.00-205256.59%
XLE240621C000660002023-10-19 10:39AM EDT66.0027.3518.3521.850.00-3670.00%
XLE240621C000670002024-01-25 4:25PM EDT67.0017.3517.5022.000.00-40520.00%
XLE240621C000680002024-03-08 1:36PM EDT68.0020.6024.6029.500.00-58277.37%
XLE240621C000690002023-12-08 11:00AM EDT69.0015.1017.1019.500.00-1790.00%
XLE240621C000700002024-03-21 9:57AM EDT70.0023.6524.3527.900.00-235658.72%
XLE240621C000710002024-01-26 2:54PM EDT71.0014.4013.5017.950.00-1330.00%
XLE240621C000720002024-03-13 10:35AM EDT72.0019.1021.2525.000.00-2522163.46%
XLE240621C000730002024-01-12 3:03PM EDT73.0012.1510.0013.600.00-10410.00%
XLE240621C000740002024-03-13 1:27PM EDT74.0017.2019.1524.000.00-652567.76%
XLE240621C000750002024-03-28 10:57AM EDT75.0020.1218.2521.75+1.22+6.46%121,05954.74%
XLE240621C000760002024-03-13 2:33PM EDT76.0015.5317.2022.000.00-150863.14%
XLE240621C000770002024-03-28 2:09PM EDT77.0018.6016.0019.20+1.66+9.80%2035145.61%
XLE240621C000780002024-03-15 1:45PM EDT78.0014.0515.1520.000.00-135058.55%
XLE240621C000790002024-03-21 12:24PM EDT79.0014.8414.1018.050.00-1235948.90%
XLE240621C000800002024-03-27 1:10PM EDT80.0014.0013.1516.900.00-24,89945.61%
XLE240621C000810002024-03-26 1:42PM EDT81.0012.8512.3015.150.00-559637.43%
XLE240621C000820002024-03-28 10:38AM EDT82.0013.1112.1016.00+1.04+8.62%11,40049.49%
XLE240621C000830002024-03-28 2:55PM EDT83.0012.8010.3515.00+1.49+13.17%62,09347.24%
XLE240621C000840002024-03-27 12:34PM EDT84.0011.409.5014.45+0.98+9.40%26,25648.00%
XLE240621C000850002024-03-28 3:54PM EDT85.0011.059.0011.15+1.35+13.92%4127,17829.74%
XLE240621C000860002024-03-28 10:45AM EDT86.009.558.0512.30+0.80+9.14%63,86342.37%
XLE240621C000870002024-03-28 3:30PM EDT87.009.328.309.90+1.54+19.79%5425,41830.99%
XLE240621C000880002024-03-28 3:53PM EDT88.008.438.409.00+1.31+18.40%617,04329.51%
XLE240621C000890002024-03-28 2:19PM EDT89.007.655.559.75+1.20+18.60%56,20938.01%
XLE240621C000900002024-03-28 3:47PM EDT90.006.906.208.00+0.90+15.00%29423,71631.10%
XLE240621C000910002024-03-28 2:36PM EDT91.006.065.206.60+1.18+24.18%85,12326.34%
XLE240621C000920002024-03-28 3:40PM EDT92.005.454.257.55+1.12+25.87%278,03434.99%
XLE240621C000930002024-03-28 3:57PM EDT93.004.853.505.10+0.95+24.36%626,11224.17%
XLE240621C000940002024-03-28 2:28PM EDT94.004.154.104.75+0.80+23.88%243,97125.05%
XLE240621C000950002024-03-28 3:51PM EDT95.003.603.553.90+0.74+25.87%3,10640,78522.97%
XLE240621C000960002024-03-28 3:14PM EDT96.003.152.413.25+0.74+30.71%141,55621.80%
XLE240621C000970002024-03-28 3:19PM EDT97.002.680.814.75+0.69+34.67%973,16432.35%
XLE240621C000980002024-03-28 2:45PM EDT98.002.292.222.47+0.59+34.71%391,56521.67%
XLE240621C000990002024-03-28 3:32PM EDT99.001.931.652.00+0.55+39.86%3822,52920.79%
XLE240621C001000002024-03-28 3:58PM EDT100.001.641.611.70+0.40+32.26%1,70652,96120.69%
XLE240621C001010002024-03-28 11:05AM EDT101.001.200.303.45+0.29+31.87%611,20232.98%
XLE240621C001020002024-03-28 1:10PM EDT102.000.980.483.20+0.19+24.05%485533.25%
XLE240621C001030002024-03-27 10:01AM EDT103.000.600.201.000.00-83,34820.39%
XLE240621C001040002024-03-27 2:37PM EDT104.000.620.730.76+0.14+29.17%2065219.72%
XLE240621C001050002024-03-28 4:07PM EDT105.000.590.260.80+0.22+59.46%2,3796,61821.31%
XLE240621C001060002024-03-25 1:08PM EDT106.000.400.000.600.00-23,05820.61%
XLE240621C001100002024-03-28 3:58PM EDT110.000.190.000.51+0.03+18.75%44,16623.95%
XLE240621C001150002024-03-28 3:19PM EDT115.000.050.060.07+0.01+25.00%1184,49519.73%
XLE240621C001200002024-03-26 3:57PM EDT120.000.020.000.160.00-12,37826.51%
XLE240621C001250002024-03-15 11:13AM EDT125.000.010.002.130.00-254754.93%
XLE240621C001300002024-01-31 10:47AM EDT130.000.050.000.000.00-15,41012.50%
XLE240621C001350002023-12-01 2:59PM EDT135.000.020.000.080.00-23133.20%
XLE240621C001400002024-02-08 10:30AM EDT140.000.020.000.280.00-11,49043.46%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240621P000350002024-03-21 11:38AM EDT35.000.010.000.740.00-10120110.74%
XLE240621P000400002024-03-11 9:30AM EDT40.000.080.000.120.00-546974.22%
XLE240621P000450002024-02-07 4:19PM EDT45.000.030.001.090.00-185,09691.50%
XLE240621P000500002024-03-26 3:30PM EDT50.000.010.002.140.00-344692.97%
XLE240621P000550002024-03-26 3:30PM EDT55.000.010.000.180.00-53,14251.17%
XLE240621P000600002024-03-27 12:48PM EDT60.000.010.010.110.00-16,74645.12%
XLE240621P000610002024-03-25 1:18PM EDT61.000.030.011.540.00-211963.04%
XLE240621P000620002024-03-26 1:53PM EDT62.000.020.010.150.00-11,84644.24%
XLE240621P000630002024-03-19 3:55PM EDT63.000.030.010.100.00-412140.23%
XLE240621P000640002024-03-08 4:27PM EDT64.000.110.001.750.00-145459.11%
XLE240621P000650002024-03-26 11:15AM EDT65.000.040.020.160.00-25,14440.33%
XLE240621P000660002024-03-26 1:53PM EDT66.000.040.000.150.00-161438.48%
XLE240621P000670002024-03-27 12:48PM EDT67.000.050.000.070.00-140533.01%
XLE240621P000680002024-03-27 10:03AM EDT68.000.060.050.080.00-2547632.32%
XLE240621P000690002024-03-25 1:00PM EDT69.000.060.052.22-0.01-14.29%830953.59%
XLE240621P000700002024-03-28 2:45PM EDT70.000.080.051.20+0.02+33.33%3,13251,40452.56%
XLE240621P000710002024-03-21 10:30AM EDT71.000.090.002.240.00-32,47462.23%
XLE240621P000720002024-03-25 9:36AM EDT72.000.090.042.250.00-16,02460.21%
XLE240621P000730002024-03-26 12:30PM EDT73.000.100.090.120.00-22,08116,64527.93%
XLE240621P000740002024-03-28 3:48PM EDT74.000.120.001.74+0.01+9.09%715,74651.00%
XLE240621P000750002024-03-28 2:45PM EDT75.000.120.000.850.00-1033,84139.06%
XLE240621P000760002024-03-28 2:45PM EDT76.000.140.000.16-0.05-26.32%313,71725.39%
XLE240621P000770002024-03-26 3:00PM EDT77.000.160.000.18-0.01-5.88%18175,94424.66%
XLE240621P000780002024-03-28 3:59PM EDT78.000.190.180.31-0.01-5.00%28,03626.20%
XLE240621P000790002024-03-28 2:58PM EDT79.000.210.002.20-0.02-8.70%24,94845.29%
XLE240621P000800002024-03-27 2:03PM EDT80.000.240.230.41-0.01-4.00%330,16625.05%
XLE240621P000810002024-03-26 1:42PM EDT81.000.320.002.410.00-525,35542.92%
XLE240621P000820002024-03-28 10:18AM EDT82.000.300.250.54-0.06-16.67%48,77623.85%
XLE240621P000830002024-03-28 2:46PM EDT83.000.370.000.38-0.05-11.90%68,12920.26%
XLE240621P000840002024-03-27 3:56PM EDT84.000.460.000.450.00-19,06019.73%
XLE240621P000850002024-03-28 3:14PM EDT85.000.510.502.30-0.08-13.56%2620,54733.88%
XLE240621P000860002024-03-28 3:14PM EDT86.000.600.590.62-0.12-16.67%68,83418.56%
XLE240621P000870002024-03-28 3:14PM EDT87.000.720.710.90-0.13-15.29%1711,12819.46%
XLE240621P000880002024-03-28 3:45PM EDT88.000.870.301.00-0.18-17.14%805,36218.51%
XLE240621P000890002024-03-28 1:18PM EDT89.001.040.581.94-0.47-31.13%302,90923.18%
XLE240621P000900002024-03-28 3:14PM EDT90.001.260.251.52-0.22-14.86%47718,85918.38%
XLE240621P000910002024-03-28 12:28PM EDT91.001.580.713.65-0.32-16.84%2390129.04%
XLE240621P000920002024-03-28 2:45PM EDT92.001.821.801.83-0.51-21.89%3231616.04%
XLE240621P000930002024-03-28 3:31PM EDT93.002.140.454.00-0.50-18.94%251,83225.92%
XLE240621P000940002024-03-28 2:43PM EDT94.002.611.004.70-0.59-18.44%661,06327.05%
XLE240621P000950002024-03-28 3:45PM EDT95.003.013.003.05-0.59-16.39%3219,72415.06%
XLE240621P000960002024-03-28 2:47PM EDT96.003.601.875.70-1.11-23.57%15115726.56%
XLE240621P000970002024-03-28 2:49PM EDT97.004.202.704.15-1.10-20.75%11414.43%
XLE240621P000980002024-03-25 4:02PM EDT98.005.603.006.900.00-1526.47%
XLE240621P000990002024-03-28 11:19AM EDT99.005.803.606.15-0.40-6.45%1118.12%
XLE240621P001000002024-03-26 10:37AM EDT100.007.604.058.300.00-23824426.84%
XLE240621P001010002024-03-20 10:49AM EDT101.009.305.009.000.00-2126.80%
XLE240621P001020002023-12-04 12:52PM EDT102.0018.0015.3516.050.00-1061.13%
XLE240621P001030002023-12-12 11:04AM EDT103.0022.3018.2522.800.00-2084.11%
XLE240621P001040002023-12-12 12:03PM EDT104.0023.2519.1023.900.00-4085.80%
XLE240621P001050002023-09-08 10:28AM EDT105.0014.3019.2520.450.00-2272.96%
XLE240621P001100002024-01-29 4:41PM EDT110.0026.1322.0026.300.00-1077.31%
XLE240621P001150002023-04-03 3:50PM EDT115.0029.1034.4537.650.00-1011123.16%
XLE240621P001250002023-02-23 2:32PM EDT125.0041.1045.4549.500.00--0144.47%