Italia markets open in 46 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,14+0,42 (+0,49%)
Alla chiusura: 04:00PM EST
86,23 +0,09 (+0,10%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117C000350002024-02-22 10:53AM EST35.0051.130.000.000.00-100.00%
XLE250117C000400002024-02-29 3:37PM EST40.0046.200.000.000.00-100.00%
XLE250117C000450002024-02-16 2:23PM EST45.0041.190.000.000.00-10000.00%
XLE250117C000500002024-02-29 10:21AM EST50.0035.700.000.000.00-100.00%
XLE250117C000550002024-02-28 11:20AM EST55.0033.150.000.000.00-100.00%
XLE250117C000600002024-02-23 3:28PM EST60.0027.150.000.000.00-200.00%
XLE250117C000640002024-01-08 9:43AM EST64.0021.1020.8022.950.00-17824.59%
XLE250117C000650002024-02-23 10:22AM EST65.0022.400.000.000.00-100.00%
XLE250117C000660002024-01-31 3:38PM EST66.0020.000.000.000.00-100.00%
XLE250117C000670002024-01-03 3:28PM EST67.0022.0917.8021.500.00-101330.92%
XLE250117C000680002024-01-10 3:15PM EST68.0016.6015.6520.500.00-1829.71%
XLE250117C000690002023-05-02 11:19AM EST69.0018.1214.9516.450.00-1120.00%
XLE250117C000700002024-02-21 11:30AM EST70.0018.800.000.000.00-500.00%
XLE250117C000710002024-02-20 9:36AM EST71.0017.000.000.000.00-100.00%
XLE250117C000720002024-02-27 1:01PM EST72.0016.900.000.000.00-1000.00%
XLE250117C000730002024-01-02 12:48PM EST73.0016.8512.7015.400.00-9229723.32%
XLE250117C000740002024-02-22 2:52PM EST74.0015.980.000.000.00-500.00%
XLE250117C000750002024-02-29 2:12PM EST75.0014.650.000.000.00-500.00%
XLE250117C000760002024-01-24 11:06AM EST76.0010.9013.2014.650.00-13228.54%
XLE250117C000770002024-02-23 9:37AM EST77.0012.780.000.000.00-200.00%
XLE250117C000780002024-02-29 11:04AM EST78.0012.600.000.000.00-300.00%
XLE250117C000790002024-02-26 10:53AM EST79.0012.290.000.000.00-400.00%
XLE250117C000800002024-02-28 10:17AM EST80.0011.400.000.000.00-200.00%
XLE250117C000810002024-02-15 11:43AM EST81.0010.120.000.000.00-200.00%
XLE250117C000820002024-02-27 3:13PM EST82.009.680.000.000.00-100.00%
XLE250117C000830002024-02-26 1:18PM EST83.009.650.000.000.00-1000.00%
XLE250117C000840002024-02-23 10:15AM EST84.008.500.000.000.00-100.00%
XLE250117C000850002024-02-29 11:34AM EST85.008.300.000.000.00-100.00%
XLE250117C000860002024-02-28 3:44PM EST86.007.250.000.000.00-200.00%
XLE250117C000870002024-02-29 3:35PM EST87.007.100.000.000.00-200.39%
XLE250117C000880002024-02-28 11:30AM EST88.006.300.000.000.00-1000.78%
XLE250117C000890002024-02-29 1:41PM EST89.006.150.000.000.00-100.78%
XLE250117C000900002024-02-29 12:20PM EST90.005.780.000.000.00-601.56%
XLE250117C000950002024-02-29 3:31PM EST95.003.850.000.000.00-403.13%
XLE250117C001000002024-02-29 10:57AM EST100.002.510.000.000.00-1103.13%
XLE250117C001050002024-02-29 11:47AM EST105.001.620.000.000.00-206.25%
XLE250117C001100002024-02-29 10:10AM EST110.000.970.000.000.00-5006.25%
XLE250117C001150002024-02-29 10:10AM EST115.000.590.000.000.00-5006.25%
XLE250117C001200002024-02-29 2:35PM EST120.000.370.000.000.00-506.25%
XLE250117C001250002024-02-22 2:56PM EST125.000.270.000.000.00-506.25%
XLE250117C001300002024-02-16 3:26PM EST130.000.160.000.000.00-10012.50%
XLE250117C001350002024-01-16 3:38PM EST135.000.130.001.110.00-26233.09%
XLE250117C001400002024-02-15 9:40AM EST140.000.060.000.000.00-2012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117P000350002024-02-23 2:53PM EST35.000.070.000.000.00-10025.00%
XLE250117P000400002024-02-20 10:43AM EST40.000.140.000.000.00-30012.50%
XLE250117P000450002024-02-20 3:19PM EST45.000.210.000.000.00-18012.50%
XLE250117P000500002024-02-29 3:00PM EST50.000.280.000.000.00-5012.50%
XLE250117P000550002024-02-26 9:59AM EST55.000.480.000.000.00-5012.50%
XLE250117P000600002024-02-29 12:33PM EST60.000.730.000.000.00-5506.25%
XLE250117P000640002024-02-28 10:07AM EST64.001.030.000.000.00-206.25%
XLE250117P000650002024-02-28 10:10AM EST65.001.130.000.000.00-406.25%
XLE250117P000660002024-02-23 12:00PM EST66.001.390.000.000.00-1006.25%
XLE250117P000670002024-02-29 1:25PM EST67.001.390.000.000.00-106.25%
XLE250117P000680002024-02-13 10:15AM EST68.002.040.000.000.00-3606.25%
XLE250117P000690002024-02-23 10:46AM EST69.001.780.000.000.00-106.25%
XLE250117P000700002024-02-29 3:00PM EST70.001.820.000.000.00-506.25%
XLE250117P000710002024-02-20 2:04PM EST71.002.330.000.000.00-106.25%
XLE250117P000720002024-02-23 10:46AM EST72.002.280.000.000.00-103.13%
XLE250117P000730002024-02-21 2:08PM EST73.002.480.000.000.00-1503.13%
XLE250117P000740002024-02-02 1:28PM EST74.003.350.000.000.00-7103.13%
XLE250117P000750002024-02-29 12:18PM EST75.002.790.000.000.00-1,00003.13%
XLE250117P000760002024-02-27 10:44AM EST76.003.130.000.000.00-7,53903.13%
XLE250117P000770002024-02-28 1:01PM EST77.003.420.000.000.00-103.13%
XLE250117P000780002024-02-13 3:00PM EST78.004.700.000.000.00-6003.13%
XLE250117P000790002024-02-26 10:08AM EST79.003.750.000.000.00-18801.56%
XLE250117P000800002024-02-26 11:50AM EST80.004.120.000.000.00-3201.56%
XLE250117P000810002024-02-20 12:32PM EST81.005.000.000.000.00-201.56%
XLE250117P000820002024-02-26 12:22PM EST82.004.900.000.000.00-101.56%
XLE250117P000830002024-02-23 10:53AM EST83.005.400.000.000.00-100.78%
XLE250117P000840002024-02-27 9:47AM EST84.005.590.000.000.00-100.78%
XLE250117P000850002024-02-28 11:17AM EST85.006.090.000.000.00-5000.39%
XLE250117P000860002024-02-29 10:36AM EST86.006.600.000.000.00-100.05%
XLE250117P000870002024-02-27 12:58PM EST87.006.960.000.000.00-45000.00%
XLE250117P000880002024-02-21 2:18PM EST88.007.550.000.000.00-1700.00%
XLE250117P000890002024-02-15 2:42PM EST89.008.450.000.000.00-100.00%
XLE250117P000900002024-02-29 10:15AM EST90.008.550.000.000.00-1000.00%
XLE250117P000950002024-01-22 12:18PM EST95.0016.0011.5511.750.00-22,04918.78%
XLE250117P001000002024-02-27 2:11PM EST100.0015.350.000.000.00-200.00%
XLE250117P001050002023-12-15 3:06PM EST105.0021.9020.7023.750.00-4533.86%
XLE250117P001100002023-12-14 3:44PM EST110.0025.7525.0030.000.00-1041.74%
XLE250117P001150002023-10-27 10:37AM EST115.0030.2428.0033.000.00-1037.90%
XLE250117P001200002024-02-08 4:02PM EST120.0035.550.000.000.00-44000.00%
XLE250117P001300002023-01-12 2:18PM EST130.0041.4238.0043.000.00--00.00%
XLE250117P001400002023-11-01 9:19AM EST140.0054.000.000.000.00-100.00%