Italia markets open in 4 hours 26 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'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240920C000400002024-02-05 11:56AM EST40.0043.4144.0048.950.00-1090.26%
XLE240920C000450002023-12-05 10:12AM EST45.0039.3541.1542.500.00--050.59%
XLE240920C000600002023-12-14 10:31AM EST60.0025.1121.6026.150.00--40.00%
XLE240920C000620002023-12-07 10:12AM EST62.0021.9122.3026.750.00-3346.17%
XLE240920C000630002023-12-07 10:13AM EST63.0021.1221.3026.000.00-7746.31%
XLE240920C000650002023-12-07 10:04AM EST65.0019.5220.0023.950.00-5542.82%
XLE240920C000660002023-12-14 12:20PM EST66.0020.3517.5020.800.00--323.80%
XLE240920C000670002024-01-12 11:41AM EST67.0017.8016.7520.500.00-228129.63%
XLE240920C000680002023-12-14 1:02PM EST68.0018.5515.7518.450.00--215.33%
XLE240920C000690002024-01-05 12:53PM EST69.0018.2514.5019.000.00-10031130.71%
XLE240920C000700002024-02-12 10:28AM EST70.0016.0517.7019.250.00-130036.91%
XLE240920C000710002024-01-24 11:42AM EST71.0013.4915.5518.600.00-1237.29%
XLE240920C000720002023-12-15 11:39AM EST72.0014.8512.7015.300.00-4621.90%
XLE240920C000730002023-12-14 2:03PM EST73.0014.6511.9014.850.00--2124.40%
XLE240920C000740002023-12-28 2:13PM EST74.0014.1510.6015.500.00-52132.11%
XLE240920C000750002024-02-20 2:47PM EST75.0012.7311.5514.300.00-13329.57%
XLE240920C000760002024-01-22 12:40PM EST76.009.0012.7513.500.00-395029.02%
XLE240920C000770002024-01-24 11:42AM EST77.009.1711.2013.500.00-23332.09%
XLE240920C000780002024-01-09 1:48PM EST78.009.908.5013.000.00-414332.64%
XLE240920C000790002024-02-07 9:51AM EST79.009.008.7512.950.00-102335.00%
XLE240920C000800002024-02-21 9:40AM EST80.009.419.5511.05-0.14-1.47%533729.43%
XLE240920C000810002024-02-02 9:51AM EST81.007.757.309.800.00-275326.66%
XLE240920C000820002024-02-16 1:14PM EST82.008.607.659.700.00-186328.58%
XLE240920C000830002024-02-20 11:38AM EST83.007.406.008.450.00-431025.76%
XLE240920C000840002024-02-13 9:35AM EST84.006.515.408.400.00-121127.64%
XLE240920C000850002024-02-16 1:34PM EST85.006.835.108.100.00-184,52628.41%
XLE240920C000860002024-02-15 2:30PM EST86.006.055.307.500.00-516627.93%
XLE240920C000870002024-02-21 1:41PM EST87.005.904.056.95+0.89+17.76%857927.57%
XLE240920C000880002024-02-21 3:04PM EST88.005.173.307.20+0.42+8.84%1021,77730.18%
XLE240920C000890002024-02-21 2:54PM EST89.004.773.755.10+0.47+10.93%8645823.74%
XLE240920C000900002024-02-21 1:23PM EST90.004.353.304.70+0.45+11.54%155,23223.69%
XLE240920C000910002024-02-16 12:12PM EST91.004.002.004.250.00-521623.37%
XLE240920C000920002024-02-14 12:05PM EST92.003.152.864.65+0.70+28.57%111,46926.26%
XLE240920C000930002024-02-21 11:38AM EST93.003.202.184.35-0.04-1.23%279026.38%
XLE240920C000940002024-02-15 2:03PM EST94.002.680.883.950.00-8111626.02%
XLE240920C000950002024-02-16 9:41AM EST95.002.451.302.810.00-430822.48%
XLE240920C000960002024-02-21 1:30PM EST96.002.391.692.40+0.75+45.73%124121.78%
XLE240920C000970002024-02-16 10:31AM EST97.001.981.442.280.00-123922.27%
XLE240920C000980002024-02-20 11:26AM EST98.001.570.962.320.00-14723.45%
XLE240920C000990002024-02-15 2:26PM EST99.001.520.302.680.00-226526.07%
XLE240920C001000002024-02-15 12:05PM EST100.001.251.401.640.00-209322.00%
XLE240920C001020002024-02-14 3:03PM EST102.000.710.202.360.00-1427.37%
XLE240920C001030002024-02-20 10:44AM EST103.000.850.563.100.00-114831.74%
XLE240920C001040002024-02-01 1:57PM EST104.000.590.641.090.00-354222.11%
XLE240920C001050002024-02-01 1:42PM EST105.000.530.530.930.00-336521.78%
XLE240920C001100002024-01-29 10:57AM EST110.000.260.161.410.00-10010628.49%
XLE240920C001150002024-01-31 10:40AM EST115.000.150.000.420.00-100423.54%
XLE240920C001200002024-02-15 2:21PM EST120.000.090.000.520.00-1427.37%
XLE240920C001250002024-02-07 3:15PM EST125.000.030.030.240.00-3029425.83%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240920P000450002024-02-15 3:33PM EST45.000.050.000.190.00--143.51%
XLE240920P000500002024-02-15 1:43PM EST50.000.140.010.550.00-81245.46%
XLE240920P000550002024-02-21 11:18AM EST55.000.210.040.43-0.04-16.00%21,86736.69%
XLE240920P000600002024-02-21 3:58PM EST60.000.350.121.36-0.07-16.67%75,92441.19%
XLE240920P000610002024-02-13 3:02PM EST61.000.600.001.200.00-2438.31%
XLE240920P000620002024-01-24 9:43AM EST62.000.810.211.450.00-1639.12%
XLE240920P000630002024-02-13 9:42AM EST63.000.650.051.690.00-13639.64%
XLE240920P000640002024-02-13 3:54PM EST64.000.800.110.760.00--130.09%
XLE240920P000650002024-01-26 10:11AM EST65.000.850.361.410.00-15015534.63%
XLE240920P000660002024-02-14 12:07PM EST66.001.000.131.470.00-9,0019,25733.74%
XLE240920P000670002024-02-20 1:53PM EST67.000.880.152.840.00-108,42341.42%
XLE240920P000680002024-01-31 3:37PM EST68.001.230.582.930.00-161440.39%
XLE240920P000690002024-01-25 1:33PM EST69.001.430.471.120.00-235027.12%
XLE240920P000700002024-02-21 3:13PM EST70.001.060.203.10-0.10-8.62%958,72338.23%
XLE240920P000720002024-01-30 3:21PM EST72.001.600.251.660.00-17626.94%
XLE240920P000730002024-02-13 2:35PM EST73.001.961.131.610.00-117325.29%
XLE240920P000740002024-02-09 2:41PM EST74.002.041.281.750.00-17224.78%
XLE240920P000750002024-02-15 1:26PM EST75.001.951.151.920.00-1011,08824.38%
XLE240920P000760002024-02-20 12:32PM EST76.002.150.224.000.00-11433.20%
XLE240920P000770002024-02-16 12:50PM EST77.002.221.032.510.00-1711024.56%
XLE240920P000780002024-02-16 12:56PM EST78.002.471.852.540.00-115123.23%
XLE240920P000790002024-02-13 2:53PM EST79.003.650.954.650.00-1201,32931.09%
XLE240920P000800002024-02-21 11:57AM EST80.002.932.003.45-0.37-11.21%17,98824.24%
XLE240920P000810002024-02-21 1:02PM EST81.003.222.595.00-1.03-24.24%29429.08%
XLE240920P000820002024-02-20 4:10PM EST82.004.571.614.550.00-13,38525.48%
XLE240920P000830002024-02-16 3:45PM EST83.004.072.544.900.00-1139725.10%
XLE240920P000840002024-02-20 2:57PM EST84.004.753.056.000.00-628527.58%
XLE240920P000850002024-02-20 2:12PM EST85.005.203.456.500.00-16,01727.58%
XLE240920P000860002024-02-21 1:02PM EST86.005.144.107.00-1.16-18.41%311727.49%
XLE240920P000870002024-02-21 2:54PM EST87.005.614.356.55-0.59-9.52%5330523.70%
XLE240920P000880002024-01-31 9:31AM EST88.006.854.107.500.00-101325.17%
XLE240920P000890002024-01-12 1:40PM EST89.009.257.059.350.00-213029.98%
XLE240920P000900002024-01-30 12:28PM EST90.008.355.908.150.00-25,09723.06%
XLE240920P000910002024-01-10 2:55PM EST91.0011.108.4012.000.00-11035.40%
XLE240920P000920002024-01-08 10:05AM EST92.0011.4010.1510.250.00--326.20%
XLE240920P000930002024-01-09 9:59AM EST93.0011.758.0012.500.00-3332.37%
XLE240920P000940002023-12-29 10:15AM EST94.0011.709.7512.450.00-5529.54%
XLE240920P000950002023-12-07 10:13AM EST95.0014.1510.6513.650.00-535231.54%
XLE240920P000960002024-01-08 2:26PM EST96.0013.6510.9515.500.00--336.08%
XLE240920P000970002024-01-23 11:38AM EST97.0016.6010.0013.250.00-2123.87%
XLE240920P000980002023-12-18 12:22PM EST98.0013.8517.3520.600.00--350.45%
XLE240920P000990002023-12-08 11:30AM EST99.0017.8513.6517.000.00--20033.41%
XLE240920P001000002023-12-13 10:26AM EST100.0019.8016.2019.750.00--341.56%