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'acquistoper31 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE241231C000600002024-04-30 10:32AM EDT60.0036.0029.7534.500.00-1458.08%
XLE241231C000650002024-03-15 3:49PM EDT65.0027.6530.0034.850.00-6666.77%
XLE241231C000690002024-04-12 1:57PM EDT69.0029.7423.6528.350.00-3359.15%
XLE241231C000700002024-03-19 2:04PM EDT70.0024.3023.5028.000.00-1160.57%
XLE241231C000720002024-03-12 2:36PM EDT72.0018.9526.3529.200.00-1265.23%
XLE241231C000740002024-01-25 10:42AM EDT74.0012.5513.8016.050.00-210.00%
XLE241231C000750002024-03-14 2:26PM EDT75.0018.4022.5024.550.00-101054.10%
XLE241231C000760002024-01-19 2:46PM EDT76.0010.0212.2515.050.00-260.00%
XLE241231C000770002024-04-02 3:11PM EDT77.0021.9015.7520.400.00--645.70%
XLE241231C000790002024-04-03 3:02PM EDT79.0021.0514.0018.500.00-11342.80%
XLE241231C000800002024-05-06 2:56PM EDT80.0014.2012.1016.50-2.14-13.10%20236.94%
XLE241231C000810002024-01-16 3:12PM EDT81.007.978.3012.000.00-1219.72%
XLE241231C000820002024-03-25 11:18AM EDT82.0015.2716.9517.100.00-10944.21%
XLE241231C000830002024-03-15 3:01PM EDT83.0012.7315.0019.500.00-1755.68%
XLE241231C000840002024-05-08 10:41AM EDT84.0012.809.4013.500.00-1734.49%
XLE241231C000850002024-05-23 10:25AM EDT85.0010.778.0012.500.00-6918432.81%
XLE241231C000860002024-04-22 12:11PM EDT86.0013.900.000.000.00-100.00%
XLE241231C000870002024-04-15 2:21PM EDT87.0013.358.2012.700.00-1637.59%
XLE241231C000880002024-05-10 1:24PM EDT88.0010.055.8010.500.00-1931.36%
XLE241231C000890002024-05-09 9:32AM EDT89.009.255.1010.000.00-112831.37%
XLE241231C000900002024-05-07 11:37AM EDT90.008.905.009.250.00-16030.43%
XLE241231C000910002024-05-23 9:30AM EDT91.006.944.508.800.00-116530.49%
XLE241231C000920002024-05-23 9:30AM EDT92.006.554.058.300.00-49530.32%
XLE241231C000930002024-05-24 12:36PM EDT93.005.363.007.80+0.06+1.13%23430.08%
XLE241231C000940002024-05-22 10:07AM EDT94.005.252.507.250.00-35029.60%
XLE241231C000950002024-05-24 12:36PM EDT95.004.452.006.90-0.45-9.18%211129.77%
XLE241231C000960002024-05-13 1:16PM EDT96.005.301.776.500.00-59529.69%
XLE241231C000970002024-05-22 9:51AM EDT97.004.061.416.000.00-23129.21%
XLE241231C000980002024-05-17 3:44PM EDT98.004.921.005.500.00-14628.65%
XLE241231C000990002024-05-24 3:33PM EDT99.002.850.805.45-2.33-44.98%2829.65%
XLE241231C001000002024-05-24 11:25AM EDT100.002.650.655.00-0.35-11.67%115929.16%
XLE241231C001050002024-05-23 11:16AM EDT105.001.610.004.800.00-128833.61%
XLE241231C001100002024-05-23 3:24PM EDT110.000.820.004.800.00-210938.18%
XLE241231C001150002024-05-16 3:02PM EDT115.000.690.004.800.00-18642.32%
XLE241231C001200002024-05-24 3:20PM EDT120.000.230.102.86-0.19-45.24%57537.48%
XLE241231C001250002024-05-17 3:34PM EDT125.000.240.004.800.00-23049.59%
Opzioni di venditaper31 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE241231P000600002024-05-23 3:58PM EDT60.000.210.101.500.00-1053245.58%
XLE241231P000650002024-05-24 11:47AM EDT65.000.320.004.75-0.02-5.88%151959.64%
XLE241231P000690002024-04-23 3:56PM EDT69.000.580.000.000.00-32236.25%
XLE241231P000700002024-05-23 3:56PM EDT70.000.570.004.800.00-102851.49%
XLE241231P000710002024-05-23 3:57PM EDT71.000.640.004.800.00-21049.85%
XLE241231P000720002024-05-08 3:01PM EDT72.000.610.004.800.00-21448.22%
XLE241231P000730002024-04-24 2:02PM EDT73.000.840.055.000.00-43047.58%
XLE241231P000740002024-05-10 2:47PM EDT74.000.740.004.800.00-21245.01%
XLE241231P000750002024-05-14 10:24AM EDT75.000.830.002.510.00-110032.07%
XLE241231P000760002024-04-24 2:05PM EDT76.001.110.004.800.00-16941.83%
XLE241231P000770002024-05-10 1:31PM EDT77.001.000.004.800.00-12740.26%
XLE241231P000780002024-05-22 11:20AM EDT78.001.150.004.800.00-24038.69%
XLE241231P000790002024-03-01 12:48PM EDT79.003.400.403.000.00-757529.03%
XLE241231P000800002024-05-24 3:30PM EDT80.001.680.455.00+0.55+48.67%204536.41%
XLE241231P000810002024-04-25 10:52AM EDT81.001.780.105.000.00-12634.83%
XLE241231P000820002024-04-24 9:45AM EDT82.002.030.055.000.00-12633.25%
XLE241231P000830002024-05-17 1:38PM EDT83.001.590.055.000.00-5731.67%
XLE241231P000840002024-05-24 12:31PM EDT84.002.502.015.00+0.49+24.38%2530.08%
XLE241231P000850002024-05-16 2:34PM EDT85.002.212.073.600.00-11122.98%
XLE241231P000860002024-04-11 11:23AM EDT86.002.852.302.880.00-34018.64%
XLE241231P000870002024-05-24 12:31PM EDT87.003.351.795.60+0.68+25.47%23327.47%
XLE241231P000880002024-05-24 10:17AM EDT88.003.632.536.00+0.16+4.61%62627.24%
XLE241231P000890002024-05-06 1:23PM EDT89.003.951.746.500.00-6427.30%
XLE241231P000900002024-05-21 2:31PM EDT90.003.472.136.850.00-21426.75%
XLE241231P000910002024-05-23 10:03AM EDT91.004.652.807.500.00-4010027.20%
XLE241231P000920002024-05-24 11:31AM EDT92.005.323.457.90-0.21-3.80%1005426.70%
XLE241231P000930002024-05-23 10:33AM EDT93.005.634.008.300.00-2826.11%
XLE241231P000940002024-05-24 11:31AM EDT94.006.304.107.85+0.25+4.13%100422.46%
XLE241231P000950002024-05-06 10:46AM EDT95.006.204.609.100.00-12324.73%
XLE241231P000960002024-04-30 10:46AM EDT96.006.305.459.300.00-161923.20%
XLE241231P000970002024-04-11 11:28AM EDT97.006.635.908.150.00-1216.52%
XLE241231P000980002024-05-20 12:16PM EDT98.006.956.5010.300.00-72122.00%
XLE241231P000990002024-04-11 11:28AM EDT99.007.626.8010.450.00-1219.89%
XLE241231P001000002024-05-21 9:58AM EDT100.008.208.0012.150.00-2223.65%
XLE241231P001050002024-05-16 3:16PM EDT105.0012.2012.1516.500.00--125.96%
XLE241231P001100002024-04-22 9:40AM EDT110.0017.0015.5517.950.00-220.00%