Italia markets open in 2 hours 31 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,88-0,46 (-0,49%)
Alla chiusura: 04:00PM EDT
93,78 -0,10 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE241220C000600002024-05-14 12:41PM EDT60.0034.200.000.000.00-400.00%
XLE241220C000650002024-05-15 1:47PM EDT65.0030.240.000.000.00-100.00%
XLE241220C000700002024-05-20 11:50AM EDT70.0025.780.000.000.00-2000.00%
XLE241220C000710002024-04-15 12:48PM EDT71.0026.5521.5026.100.00--544.69%
XLE241220C000730002024-04-16 9:52AM EDT73.0023.7521.8522.400.00-23331.52%
XLE241220C000750002024-05-20 11:48AM EDT75.0021.130.000.000.00-1700.00%
XLE241220C000770002024-04-22 3:50PM EDT77.0021.080.000.000.00-400.00%
XLE241220C000780002024-04-12 3:09PM EDT78.0020.5117.3020.000.00-2238.97%
XLE241220C000790002024-03-11 9:56AM EDT79.0012.8520.9521.750.00-237049.66%
XLE241220C000800002024-04-30 9:41AM EDT80.0018.730.000.000.00-100.00%
XLE241220C000810002024-02-16 1:20PM EDT81.0010.7513.0516.000.00-2229.96%
XLE241220C000820002024-04-01 1:36PM EDT82.0016.7413.4014.200.00-12824.82%
XLE241220C000830002024-03-06 1:18PM EDT83.009.9017.0021.000.00-29955.89%
XLE241220C000840002024-05-09 3:29PM EDT84.0013.340.000.000.00-100.00%
XLE241220C000850002024-05-17 12:41PM EDT85.0012.550.000.000.00-200.00%
XLE241220C000860002024-05-21 9:43AM EDT86.0011.700.000.00+0.56+5.03%100.00%
XLE241220C000870002024-05-09 9:38AM EDT87.0010.650.000.000.00-3000.00%
XLE241220C000880002024-05-09 12:07PM EDT88.0010.240.000.000.00-100.00%
XLE241220C000890002024-05-10 2:06PM EDT89.009.300.000.000.00-100.00%
XLE241220C000900002024-05-20 11:36AM EDT90.009.050.000.000.00-300.00%
XLE241220C000910002024-05-07 11:24AM EDT91.008.320.000.000.00-100.00%
XLE241220C000920002024-05-15 10:14AM EDT92.006.490.000.000.00-500.00%
XLE241220C000930002024-05-15 11:29AM EDT93.006.700.000.000.00-100.00%
XLE241220C000940002024-05-16 1:40PM EDT94.006.100.000.000.00-300.05%
XLE241220C000950002024-05-21 1:02PM EDT95.005.800.000.00-0.20-3.33%800.39%
XLE241220C000960002024-05-21 3:08PM EDT96.005.200.000.00+0.34+7.00%300.78%
XLE241220C000970002024-05-21 3:08PM EDT97.004.750.000.00-0.46-8.83%300.78%
XLE241220C000980002024-05-17 9:39AM EDT98.004.350.000.000.00-101.56%
XLE241220C000990002024-05-15 11:11AM EDT99.003.800.000.000.00-2501.56%
XLE241220C001000002024-05-21 2:35PM EDT100.003.600.000.00-0.06-1.64%201.56%
XLE241220C001010002024-05-20 3:26PM EDT101.003.270.000.000.00-103.13%
XLE241220C001020002024-05-20 3:20PM EDT102.002.960.000.000.00-2303.13%
XLE241220C001030002024-05-15 10:22AM EDT103.002.320.000.000.00-803.13%
XLE241220C001040002024-05-17 10:56AM EDT104.002.440.000.000.00-103.13%
XLE241220C001050002024-05-21 12:49PM EDT105.002.080.000.00-0.21-9.17%203.13%
XLE241220C001060002024-05-17 10:05AM EDT106.001.950.000.000.00-703.13%
XLE241220C001070002024-04-30 11:48AM EDT107.002.690.000.000.00-103.13%
XLE241220C001080002024-05-13 10:28AM EDT108.001.710.000.000.00-503.13%
XLE241220C001090002024-05-08 9:42AM EDT109.001.590.000.000.00-103.13%
XLE241220C001100002024-05-17 10:56AM EDT110.001.240.000.000.00-3506.25%
XLE241220C001150002024-05-10 11:43AM EDT115.000.840.000.000.00-106.25%
XLE241220C001200002024-05-17 2:16PM EDT120.000.400.000.000.00-206.25%
XLE241220C001250002024-05-10 11:43AM EDT125.000.270.000.000.00-106.25%
XLE241220C001300002024-05-17 3:58PM EDT130.000.140.000.000.00-3012.50%
XLE241220C001350002024-05-10 3:49PM EDT135.000.100.000.000.00-16012.50%
XLE241220C001400002024-04-19 9:40AM EDT140.000.170.000.680.00-54532.89%
XLE241220C001450002024-05-06 9:38AM EDT145.000.050.000.000.00-1012.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE241220P000400002024-03-18 10:44AM EDT40.000.030.000.950.00-2463.87%
XLE241220P000450002024-03-13 1:21PM EDT45.000.080.001.160.00-1258.20%
XLE241220P000500002024-05-21 10:36AM EDT50.000.080.000.000.00-20,011012.50%
XLE241220P000550002024-05-15 12:17PM EDT55.000.120.000.000.00-50012.50%
XLE241220P000600002024-04-11 10:55AM EDT60.000.240.000.970.00-405042.99%
XLE241220P000650002024-05-15 1:47PM EDT65.000.240.000.000.00-1012.50%
XLE241220P000700002024-05-15 11:45AM EDT70.000.370.000.000.00-506.25%
XLE241220P000710002024-05-01 10:30AM EDT71.000.700.000.000.00-106.25%
XLE241220P000720002024-04-15 3:05PM EDT72.000.800.080.990.00-2328.74%
XLE241220P000730002024-05-07 3:22PM EDT73.000.600.000.000.00-206.25%
XLE241220P000740002024-05-09 11:07AM EDT74.000.610.000.000.00-106.25%
XLE241220P000750002024-05-14 2:41PM EDT75.000.700.000.000.00-106.25%
XLE241220P000760002024-05-02 9:45AM EDT76.001.110.000.000.00-3806.25%
XLE241220P000770002024-05-14 12:26PM EDT77.000.910.000.000.00-206.25%
XLE241220P000780002024-05-07 2:56PM EDT78.001.100.000.000.00-4006.25%
XLE241220P000790002024-05-20 3:26PM EDT79.000.950.000.000.00-106.25%
XLE241220P000800002024-05-20 3:33PM EDT80.001.050.000.000.00-106.25%
XLE241220P000810002024-05-20 3:26PM EDT81.001.190.000.000.00-2903.13%
XLE241220P000820002024-05-13 3:45PM EDT82.001.550.000.000.00-403.13%
XLE241220P000830002024-05-20 9:44AM EDT83.001.500.000.000.00-6603.13%
XLE241220P000840002024-05-17 2:56PM EDT84.001.560.000.000.00-103.13%
XLE241220P000850002024-05-21 10:00AM EDT85.001.850.000.00-0.02-1.07%303.13%
XLE241220P000860002024-05-21 10:53AM EDT86.002.020.000.00-0.11-5.16%7803.13%
XLE241220P000870002024-04-19 3:09PM EDT87.003.250.000.000.00-342073.13%
XLE241220P000880002024-05-09 11:17AM EDT88.002.850.000.000.00-201.56%
XLE241220P000890002024-05-20 12:04PM EDT89.002.760.000.000.00-301.56%
XLE241220P000900002024-05-21 9:47AM EDT90.003.080.000.00-0.32-9.41%501.56%
XLE241220P000910002024-05-09 11:07AM EDT91.003.900.000.000.00-100.78%
XLE241220P000920002024-05-14 1:45PM EDT92.004.500.000.000.00-5000.78%
XLE241220P000930002024-05-13 2:15PM EDT93.004.900.000.000.00-500.39%
XLE241220P000940002024-05-16 9:54AM EDT94.005.100.000.000.00-100.00%
XLE241220P000950002024-05-09 3:59PM EDT95.005.450.000.000.00-1000.00%
XLE241220P000960002024-05-17 2:13PM EDT96.005.550.000.000.00-8000.00%
XLE241220P000970002024-05-09 10:05AM EDT97.006.850.000.000.00-5600.00%
XLE241220P000980002024-05-01 3:20PM EDT98.008.600.000.000.00-1500.00%
XLE241220P000990002024-04-29 12:43PM EDT99.007.000.000.000.00-13600.00%
XLE241220P001000002024-04-25 10:53AM EDT100.008.100.000.000.00-4400.00%