Italia markets open in 8 hours 49 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,31-0,54 (-0,59%)
Alla chiusura: 04:00PM EST
90,22 -0,09 (-0,10%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240621C000400002022-10-07 12:23PM EST40.0043.5049.5054.000.00-21664.28%
XLE240621C000450002022-09-28 2:17PM EST45.0029.3743.0047.500.00-12447.72%
XLE240621C000500002022-11-21 9:41AM EST50.0040.1639.0043.500.00-62847.29%
XLE240621C000550002022-11-21 11:07AM EST55.0034.9035.0039.500.00-33045.89%
XLE240621C000600002022-11-07 11:32AM EST60.0036.4231.2536.000.00-603345.76%
XLE240621C000610002022-09-27 1:00PM EST61.0016.4032.7533.300.00-2038.16%
XLE240621C000620002022-08-29 12:38PM EST62.0027.1817.2017.600.00--20.00%
XLE240621C000630002022-11-22 11:16AM EST63.0033.1029.6533.500.00-6743.90%
XLE240621C000640002022-10-06 8:40AM EST64.0024.0030.0034.500.00-2049.32%
XLE240621C000650002022-11-29 12:58PM EST65.0029.9528.3032.000.00-13143.17%
XLE240621C000660002022-10-10 10:10AM EST66.0021.5029.4530.100.00-21039.03%
XLE240621C000670002022-08-31 1:39PM EST67.0020.7414.9015.350.00-1020.00%
XLE240621C000680002022-11-30 11:11AM EST68.0028.3525.7029.300.00-106440.56%
XLE240621C000690002022-11-07 11:37AM EST69.0030.4225.7029.300.00-1006142.43%
XLE240621C000700002022-11-09 11:13AM EST70.0027.2824.7029.000.00-125343.28%
XLE240621C000710002022-11-17 9:32AM EST71.0026.4823.5028.000.00-31342.05%
XLE240621C000720002022-11-28 3:41PM EST72.0024.6523.0026.650.00-352739.84%
XLE240621C000730002022-11-21 12:01PM EST73.0023.4022.3026.550.00-12441.18%
XLE240621C000740002022-10-19 10:30AM EST74.0020.0024.8026.350.00-21142.16%
XLE240621C000750002022-11-29 2:49PM EST75.0023.7020.9525.300.00-5519240.79%
XLE240621C000760002022-11-07 12:20PM EST76.0025.7520.0024.550.00-11340.23%
XLE240621C000770002022-10-28 2:07PM EST77.0021.7022.2525.250.00-13843.45%
XLE240621C000780002022-11-08 4:02PM EST78.0024.0520.4523.250.00-309039.59%
XLE240621C000790002022-11-21 2:51PM EST79.0021.0019.4522.300.00-52338.48%
XLE240621C000800002022-11-21 9:47AM EST80.0019.3019.0522.000.00-103,98439.01%
XLE240621C000810002022-11-15 10:14AM EST81.0022.3718.4021.700.00-707839.50%
XLE240621C000820002022-10-31 2:41PM EST82.0020.1018.2522.500.00-223742.67%
XLE240621C000830002022-11-15 3:23PM EST83.0021.9817.0520.500.00-311338.92%
XLE240621C000840002022-10-31 8:30AM EST84.0019.000.000.000.00-3270.00%
XLE240621C000850002022-11-23 9:56AM EST85.0019.3015.0020.000.00-117,66339.94%
XLE240621C000860002022-10-28 1:34PM EST86.0017.5516.5021.000.00-1543.37%
XLE240621C000870002022-12-02 11:56AM EST87.0016.8514.0019.00-0.15-0.88%1339.66%
XLE240621C000880002022-11-23 9:41AM EST88.0018.0514.3017.400.00-12936.93%
XLE240621C000890002022-10-26 1:07PM EST89.0016.0516.4017.650.00-5038.49%
XLE240621C000900002022-12-01 11:10AM EST90.0016.0513.1516.300.00-1110236.34%
XLE240621C000950002022-12-02 3:40PM EST95.0012.8011.5514.95+0.28+2.24%12137.69%
XLE240621C001000002022-11-16 12:29PM EST100.0012.838.5013.250.00-2810337.75%
XLE240621C001050002022-11-18 12:39PM EST105.0010.148.8010.150.00-19034.25%
XLE240621C001100002022-12-02 11:05AM EST110.007.957.408.60-0.18-2.21%11,09633.75%
XLE240621C001150002022-11-21 11:13AM EST115.006.234.409.000.00-112237.42%
XLE240621C001200002022-11-28 9:56AM EST120.005.654.755.900.00-16932.42%
XLE240621C001250002022-11-21 1:16PM EST125.005.202.006.000.00-34034.90%
XLE240621C001300002022-11-18 1:02PM EST130.004.633.504.650.00-10110033.34%
XLE240621C001350002022-11-11 12:52PM EST135.004.401.005.500.00--137.57%
XLE240621C001400002022-11-18 12:22PM EST140.003.142.382.690.00-505030.82%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240621P000350002022-10-05 11:20AM EST35.001.130.490.900.00-102049.51%
XLE240621P000400002022-11-04 2:22PM EST40.001.040.701.220.00-145146.48%
XLE240621P000450002022-12-01 12:32PM EST45.001.521.251.660.00-31144.10%
XLE240621P000500002022-11-14 10:09AM EST50.001.880.002.260.00-22642.25%
XLE240621P000550002022-12-02 1:02PM EST55.002.652.553.15-0.15-5.36%11,52041.24%
XLE240621P000600002022-11-03 11:02AM EST60.003.903.253.800.00-21,00938.53%
XLE240621P000610002022-10-17 10:35AM EST61.005.733.754.000.00-3138.23%
XLE240621P000620002022-10-21 9:15AM EST62.005.203.704.300.00-4501,74138.29%
XLE240621P000630002022-08-11 2:48PM EST63.007.025.756.750.00-121445.84%
XLE240621P000640002022-10-27 12:44PM EST64.005.104.105.500.00-1040.38%
XLE240621P000650002022-10-26 10:42AM EST65.005.524.504.850.00-1037.00%
XLE240621P000660002022-11-29 10:12AM EST66.005.054.505.100.00-226136.76%
XLE240621P000670002022-12-02 12:40PM EST67.005.054.405.55+0.10+2.02%1637.15%
XLE240621P000680002022-12-02 12:38PM EST68.005.305.005.65+0.05+0.95%16036.37%
XLE240621P000690002022-09-23 1:11PM EST69.0011.654.509.500.00-3746.95%
XLE240621P000700002022-11-28 4:07PM EST70.006.505.506.350.00-43,31936.33%
XLE240621P000710002022-08-15 1:53PM EST71.0010.606.5011.000.00-1248.71%
XLE240621P000720002022-11-03 10:22AM EST72.007.055.206.750.00-15035.29%
XLE240621P000730002022-12-01 11:53AM EST73.006.854.509.00+6.85--28340.54%
XLE240621P000740002022-08-05 9:06AM EST74.0013.7010.6011.800.00-7847.00%
XLE240621P000750002022-12-01 11:42AM EST75.007.456.508.150.00-4215,02535.82%
XLE240621P000760002022-10-10 8:34AM EST76.0010.940.000.000.00-2513.13%
XLE240621P000770002022-09-23 10:12AM EST77.0015.758.9511.000.00-1141.02%
XLE240621P000780002022-09-21 1:48PM EST78.0012.6010.2010.550.00-1138.61%
XLE240621P000790002022-10-28 11:03AM EST79.0010.178.209.000.00-1033.43%
XLE240621P000800002022-11-28 10:08AM EST80.009.706.5011.500.00-35,26438.57%
XLE240621P000810002022-09-08 8:30AM EST81.0014.8312.5516.000.00-1148.54%
XLE240621P000820002022-09-23 10:12AM EST82.0018.8010.9513.350.00-2440.63%
XLE240621P000830002022-11-07 11:14AM EST83.0010.158.7513.000.00-1338.49%
XLE240621P000840002022-10-31 10:08AM EST84.0011.5510.9511.450.00-2233.50%
XLE240621P000850002022-11-29 10:43AM EST85.0011.4010.0011.900.00-216,03633.33%
XLE240621P000870002022-11-16 3:34PM EST87.0012.009.5014.500.00-7436.90%
XLE240621P000880002022-11-29 1:22PM EST88.0012.8510.8014.150.00-3434.78%
XLE240621P000890002022-09-14 1:37PM EST89.0017.5018.1018.550.00-2143.65%
XLE240621P000900002022-12-02 2:59PM EST90.0013.3911.0014.00-0.96-6.69%126531.83%
XLE240621P000950002022-11-28 11:17AM EST95.0016.8215.4018.500.00-115,02635.17%
XLE240621P001000002022-11-17 10:13AM EST100.0019.3517.5019.950.00-3831.12%
XLE240621P001050002022-11-25 12:13PM EST105.0021.2519.8523.300.00-2830.80%
XLE240621P001100002022-11-18 10:53AM EST110.0025.4923.0026.900.00-182030.56%
XLE240621P001150002022-11-18 10:53AM EST115.0029.0427.3031.500.00-181832.29%