Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,37+0,13 (+0,14%)
Alla chiusura: 04:00PM EDT
91,45 +0,08 (+0,09%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240719C000450002024-01-19 12:04PM EDT45.0035.4038.5042.700.00-15150.00%
XLE240719C000500002024-04-01 1:54PM EDT50.0045.9341.1544.500.00-86119.58%
XLE240719C000550002024-02-09 12:45PM EDT55.0029.0131.3036.000.00--120.00%
XLE240719C000600002024-04-17 2:01PM EDT60.0035.0533.0037.500.00-13125.34%
XLE240719C000700002024-05-17 3:48PM EDT70.0025.5019.2024.000.00-101678.76%
XLE240719C000720002024-03-13 11:15AM EDT72.0019.0425.8528.000.00-612121.83%
XLE240719C000730002024-04-10 10:46AM EDT73.0025.7019.0023.700.00-1174.22%
XLE240719C000740002024-03-28 9:34AM EDT74.0021.1920.1025.000.00-1192.97%
XLE240719C000750002024-04-11 3:54PM EDT75.0023.3917.0021.700.00-5251168.59%
XLE240719C000760002024-05-22 3:17PM EDT76.0016.2813.5018.100.00-10963.28%
XLE240719C000770002024-05-22 3:59PM EDT77.0015.7213.1517.300.00-92462.52%
XLE240719C000780002024-05-15 2:06PM EDT78.0016.2511.5016.050.00-1033057.34%
XLE240719C000790002024-02-09 4:52PM EDT79.007.689.0013.500.00-52138.38%
XLE240719C000800002024-05-22 10:35AM EDT80.0012.849.5014.050.00-261851.93%
XLE240719C000810002024-05-09 3:40PM EDT81.0013.928.9513.500.00-119653.25%
XLE240719C000820002024-05-23 10:44AM EDT82.0010.447.6012.150.00-2923247.39%
XLE240719C000830002024-05-22 10:22AM EDT83.009.666.9011.500.00-127147.61%
XLE240719C000840002024-05-22 9:50AM EDT84.008.956.2510.500.00-51,03144.75%
XLE240719C000850002024-05-23 12:16PM EDT85.006.974.909.50-0.68-8.89%101,02741.88%
XLE240719C000860002024-05-23 1:37PM EDT86.006.294.358.500.00-1158838.98%
XLE240719C000870002024-05-20 3:27PM EDT87.007.983.908.000.00-245039.82%
XLE240719C000880002024-05-23 1:14PM EDT88.004.752.357.000.00-138836.71%
XLE240719C000890002024-05-24 2:30PM EDT89.003.741.656.40-0.64-14.61%35,41336.41%
XLE240719C000900002024-05-24 3:18PM EDT90.003.122.284.90-0.05-1.58%51,15029.51%
XLE240719C000910002024-05-24 3:12PM EDT91.002.512.603.05-0.15-5.64%10356220.08%
XLE240719C000920002024-05-24 3:20PM EDT92.002.021.983.00-0.10-4.72%10557223.07%
XLE240719C000930002024-05-24 3:28PM EDT93.001.561.112.11-0.16-9.30%17062119.80%
XLE240719C000940002024-05-24 3:20PM EDT94.001.230.054.85-0.07-5.38%1072,58441.99%
XLE240719C000950002024-05-24 3:39PM EDT95.000.980.501.39-0.02-2.00%24710,22119.53%
XLE240719C000960002024-05-24 3:58PM EDT96.000.700.001.08+0.01+1.45%253,22219.19%
XLE240719C000970002024-05-24 3:58PM EDT97.000.530.400.65-0.02-3.64%246,63817.19%
XLE240719C000980002024-05-24 12:26PM EDT98.000.390.150.57-0.06-13.33%1641,93018.08%
XLE240719C000990002024-05-24 2:26PM EDT99.000.300.101.02-0.02-6.25%391,86524.41%
XLE240719C001000002024-05-24 3:57PM EDT100.000.230.200.38-0.02-8.00%36511,46918.87%
XLE240719C001010002024-05-24 1:28PM EDT101.000.190.000.420.00-67720.90%
XLE240719C001020002024-05-22 9:36AM EDT102.000.150.004.80-0.09-37.50%320760.77%
XLE240719C001030002024-05-24 12:25PM EDT103.000.110.000.440.00-23524.02%
XLE240719C001040002024-05-21 9:39AM EDT104.000.200.004.800.00-1164.82%
XLE240719C001050002024-05-23 3:50PM EDT105.000.070.000.300.00-32,62824.32%
XLE240719C001060002024-05-16 2:52PM EDT106.000.130.004.800.00--168.68%
XLE240719C001070002024-05-20 10:16AM EDT107.000.120.004.800.00-5550.93%
XLE240719C001100002024-05-23 10:01AM EDT110.000.040.000.120.00-1011,52225.39%
XLE240719C001150002024-05-09 12:43PM EDT115.000.050.000.210.00-658833.35%
XLE240719C001200002024-05-13 3:11PM EDT120.000.200.001.600.00-126250.59%
XLE240719C001250002024-05-09 3:43PM EDT125.000.050.000.040.00-982433.59%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240719P000450002024-03-05 2:24PM EDT45.000.030.000.950.00-5241106.15%
XLE240719P000500002024-02-16 4:32PM EDT50.000.040.000.350.00-2277.15%
XLE240719P000550002024-03-25 1:47PM EDT55.000.010.002.360.00-24024498.29%
XLE240719P000600002024-04-12 1:32PM EDT60.000.080.000.570.00-123261.33%
XLE240719P000650002024-04-12 11:51AM EDT65.000.140.000.380.00-11,10354.35%
XLE240719P000700002024-05-16 10:59AM EDT70.000.040.004.800.00-71,29976.05%
XLE240719P000710002024-05-08 9:42AM EDT71.000.040.004.800.00-204173.29%
XLE240719P000720002024-05-23 10:24AM EDT72.000.030.002.600.00-108556.71%
XLE240719P000730002024-05-01 11:20AM EDT73.000.080.004.800.00-25367.87%
XLE240719P000740002024-05-23 10:37AM EDT74.000.040.004.050.00-1113360.96%
XLE240719P000750002024-05-22 10:26AM EDT75.000.040.030.750.00-120541.80%
XLE240719P000760002024-05-15 2:02PM EDT76.000.040.004.500.00-1008558.28%
XLE240719P000770002024-05-20 9:49AM EDT77.000.060.004.700.00-1213256.71%
XLE240719P000780002024-05-23 2:02PM EDT78.000.090.000.420.00-1060230.23%
XLE240719P000790002024-05-20 9:38AM EDT79.000.080.062.550.00-861753.39%
XLE240719P000800002024-05-24 3:48PM EDT80.000.160.000.22+0.03+23.08%153,75422.56%
XLE240719P000810002024-05-20 12:23PM EDT81.000.100.042.880.00-3335951.03%
XLE240719P000820002024-05-24 1:28PM EDT82.000.260.002.86+0.07+36.84%459848.10%
XLE240719P000830002024-05-24 2:26PM EDT83.000.350.002.19+0.07+25.00%161,18439.48%
XLE240719P000840002024-05-24 3:15PM EDT84.000.440.190.60-0.02-4.35%64,34121.31%
XLE240719P000850002024-05-24 3:48PM EDT85.000.540.080.60+0.01+1.89%151,74319.26%
XLE240719P000860002024-05-24 3:15PM EDT86.000.720.390.75-0.04-5.26%1484118.78%
XLE240719P000870002024-05-24 1:28PM EDT87.000.920.151.66+0.15+19.48%1576,13224.48%
XLE240719P000880002024-05-24 4:02PM EDT88.001.030.751.18-0.19-15.57%2071,50417.95%
XLE240719P000890002024-05-24 3:40PM EDT89.001.460.352.25-0.08-5.19%1,2057,78023.44%
XLE240719P000900002024-05-24 3:24PM EDT90.001.881.161.93-0.06-3.09%61413,45918.06%
XLE240719P000910002024-05-24 3:29PM EDT91.002.341.512.56+0.01+0.43%1071,71819.25%
XLE240719P000920002024-05-24 2:30PM EDT92.002.901.863.35+0.04+1.40%51,96021.12%
XLE240719P000930002024-05-24 3:30PM EDT93.003.422.853.45+0.07+2.09%192,55317.73%
XLE240719P000940002024-05-24 2:38PM EDT94.004.051.636.45-0.09-2.17%51,00134.74%
XLE240719P000950002024-05-24 3:49PM EDT95.004.692.005.75-0.16-3.30%221,88425.10%
XLE240719P000960002024-05-24 11:01AM EDT96.005.403.257.50-0.14-2.53%34,92633.08%
XLE240719P000970002024-05-23 10:54AM EDT97.005.854.008.85-0.10-1.68%21,33438.04%
XLE240719P000980002024-05-15 10:49AM EDT98.005.755.309.500.00-4098537.70%
XLE240719P000990002024-05-17 3:04PM EDT99.005.015.5010.000.00-11,49635.96%
XLE240719P001000002024-05-24 9:37AM EDT100.008.156.9011.45-0.25-2.98%13,55141.58%
XLE240719P001050002024-04-15 3:13PM EDT105.0010.369.0013.700.00-24518.36%
XLE240719P001100002024-04-15 9:32AM EDT110.0013.520.000.000.00-500.00%
XLE240719P001150002024-04-22 9:32AM EDT115.0020.5420.1523.150.00--00.00%