Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,14+1,00 (+1,16%)
Alla chiusura: 04:00PM EST
87,21 +0,07 (+0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240628C000600002024-02-16 2:27PM EST60.0026.3325.0029.800.00-1014569.65%
XLE240628C000650002023-11-06 2:13PM EST65.0022.3518.1018.500.00-660.00%
XLE240628C000670002023-12-13 2:11PM EST67.0016.2515.3519.600.00--30.00%
XLE240628C000680002023-11-06 10:18AM EST68.0020.8515.5515.950.00-63610.00%
XLE240628C000690002023-12-13 3:35PM EST69.0015.0014.3017.700.00--50.00%
XLE240628C000700002024-01-05 2:54PM EST70.0016.4314.2017.500.00-212425.98%
XLE240628C000710002023-11-06 9:33AM EST71.0018.7013.1513.500.00--80.00%
XLE240628C000720002024-01-24 2:58PM EST72.0011.8012.5016.900.00-2937.78%
XLE240628C000730002024-02-26 3:56PM EST73.0014.9012.6016.300.00-52339.10%
XLE240628C000740002024-02-26 10:25AM EST74.0013.8512.0515.500.00-71938.68%
XLE240628C000750002024-02-22 11:00AM EST75.0012.7011.0014.900.00-14439.54%
XLE240628C000760002024-02-26 9:41AM EST76.0011.7410.2014.650.00-61842.43%
XLE240628C000770002024-03-01 11:53AM EST77.0011.799.5013.80+0.79+7.18%35141.27%
XLE240628C000780002024-02-27 10:06AM EST78.009.919.0512.950.00-2911840.05%
XLE240628C000790002024-03-01 2:55PM EST79.0010.028.0012.00+0.97+10.72%14738.21%
XLE240628C000800002024-02-27 1:02PM EST80.008.257.2511.500.00-7028638.90%
XLE240628C000810002024-02-26 1:26PM EST81.007.757.0011.000.00-910939.44%
XLE240628C000820002024-03-01 9:37AM EST82.007.606.608.15+1.00+15.15%226626.91%
XLE240628C000830002024-03-01 10:37AM EST83.007.006.159.00+0.90+14.75%446834.78%
XLE240628C000840002024-03-01 11:13AM EST84.006.395.158.40+0.89+16.18%231234.50%
XLE240628C000850002024-03-01 1:25PM EST85.005.604.506.05+0.71+14.52%124825.04%
XLE240628C000860002024-02-27 12:45PM EST86.004.954.455.50+0.77+18.42%1935624.90%
XLE240628C000870002024-02-26 9:51AM EST87.004.184.154.900.00-138724.37%
XLE240628C000880002024-03-01 2:31PM EST88.004.053.004.20+0.05+1.25%8150823.16%
XLE240628C000890002024-03-01 1:26PM EST89.003.453.003.65+0.61+21.48%22,79722.53%
XLE240628C000900002024-03-01 3:47PM EST90.003.002.853.30+0.60+25.00%263722.75%
XLE240628C000910002024-03-01 9:58AM EST91.002.572.302.91+0.09+3.63%445322.61%
XLE240628C000920002024-03-01 10:42AM EST92.002.351.972.55+0.33+16.34%618122.44%
XLE240628C000930002024-03-01 1:27PM EST93.001.951.582.08+0.21+12.07%915421.48%
XLE240628C000940002024-02-01 1:49PM EST94.001.281.364.850.00-105937.92%
XLE240628C000950002024-03-01 12:54PM EST95.001.401.291.55+0.33+30.84%131,09021.28%
XLE240628C000960002024-02-23 10:42AM EST96.001.020.541.680.00-110523.45%
XLE240628C000970002024-02-27 1:05PM EST97.000.770.034.850.00-110342.71%
XLE240628C000980002024-02-23 3:49PM EST98.000.700.100.930.00-223620.78%
XLE240628C001000002024-03-01 3:23PM EST100.000.580.322.06+0.21+56.76%179630.99%
XLE240628C001050002024-02-26 12:12PM EST105.000.170.010.250.00-124420.26%
XLE240628C001100002024-02-29 9:33AM EST110.000.060.010.110.00-20072320.80%
XLE240628C001150002024-03-01 12:35PM EST115.000.030.000.07+0.01+50.00%94,30122.46%
XLE240628C001200002024-03-01 2:05PM EST120.000.020.000.170.00-10051828.96%
Opzioni Putper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240628P000600002024-02-23 12:01PM EST60.000.150.021.380.00-821156.06%
XLE240628P000650002024-02-23 11:56AM EST65.000.290.000.220.00-79729.79%
XLE240628P000670002024-02-26 2:45PM EST67.000.300.004.800.00-34952.64%
XLE240628P000680002024-02-28 12:43PM EST68.000.330.001.120.00-120838.79%
XLE240628P000690002024-02-26 12:12PM EST69.000.390.014.800.00-112566.49%
XLE240628P000700002024-02-29 3:34PM EST70.000.420.301.410.00-132738.27%
XLE240628P000710002024-02-15 3:06PM EST71.000.780.001.510.00-42637.44%
XLE240628P000720002024-02-23 10:24AM EST72.000.710.002.180.00-111241.15%
XLE240628P000730002024-02-23 9:53AM EST73.000.850.350.800.00-120727.38%
XLE240628P000740002024-02-29 9:34AM EST74.000.740.001.550.00-37232.54%
XLE240628P000750002024-02-28 10:47AM EST75.000.830.140.770.00-5039824.04%
XLE240628P000760002024-02-27 12:45PM EST76.001.030.171.750.00-222130.54%
XLE240628P000770002024-02-26 12:58PM EST77.001.160.772.500.00-813833.89%
XLE240628P000780002024-02-26 2:27PM EST78.001.330.041.470.00-616724.99%
XLE240628P000790002024-02-26 2:27PM EST79.001.560.921.650.00-115824.49%
XLE240628P000800002024-03-01 12:10PM EST80.001.550.841.85-0.19-10.92%190823.98%
XLE240628P000810002024-02-28 10:55AM EST81.001.940.164.900.00-19139.67%
XLE240628P000820002024-02-28 10:08AM EST82.002.201.742.540.00-36924.26%
XLE240628P000830002024-02-23 3:09PM EST83.002.772.272.740.00-7237323.30%
XLE240628P000840002024-02-22 3:11PM EST84.003.101.514.650.00-515131.30%
XLE240628P000850002024-02-26 1:26PM EST85.003.401.403.450.00-7514322.66%
XLE240628P000860002024-02-27 12:45PM EST86.003.973.103.950.00-638422.83%
XLE240628P000870002024-02-23 12:19PM EST87.004.703.554.400.00-9012822.56%
XLE240628P000880002024-02-22 1:37PM EST88.004.913.406.450.00-112430.18%
XLE240628P000890002023-12-26 9:38AM EST89.006.654.759.500.00-117342.68%
XLE240628P000900002024-01-22 11:22AM EST90.0010.856.206.300.00-227823.49%
XLE240628P000910002023-10-25 10:14AM EST91.008.758.458.600.00-19032.03%
XLE240628P000920002024-01-26 3:46PM EST92.009.106.009.600.00-207233.89%
XLE240628P000930002024-01-18 9:47AM EST93.0013.916.809.400.00-22829.41%
XLE240628P000940002023-08-09 11:11AM EST94.0010.307.657.800.00--715.99%
XLE240628P000950002023-10-11 8:30AM EST95.0010.250.000.000.00-51030.00%
XLE240628P000960002024-01-23 12:37PM EST96.0015.659.6510.350.00-4222.27%
XLE240628P000970002024-01-23 1:43PM EST97.0016.6011.1011.200.00-542722.56%
XLE240628P000980002024-01-24 10:28AM EST98.0017.1010.0014.500.00-2437.65%
XLE240628P001000002024-01-23 11:36AM EST100.0019.3013.1014.050.00-2025.05%
XLE240628P001050002023-12-05 1:47PM EST105.0021.8519.6020.650.00-1041.60%
XLE240628P001100002023-09-14 2:47PM EST110.0017.7120.5021.900.00-110.00%