Italia markets close in 7 hours 4 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
89,16-1,24 (-1,37%)
Alla chiusura: 04:00PM EDT
89,38 +0,22 (+0,25%)
Preborsa: 04:20AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117C000350002023-08-14 10:24AM EDT35.0054.5556.8557.650.00-31373.94%
XLE250117C000400002023-08-04 11:13AM EDT40.0048.3450.3052.350.00-12758.04%
XLE250117C000450002023-09-21 3:47PM EDT45.0045.080.000.000.00-100.00%
XLE250117C000500002023-09-15 3:48PM EDT50.0042.780.000.000.00-1000.00%
XLE250117C000550002023-09-21 10:03AM EDT55.0037.080.000.000.00-200.00%
XLE250117C000600002023-09-21 11:19AM EDT60.0032.170.000.000.00-100.00%
XLE250117C000640002023-07-28 10:00AM EDT64.0025.1724.5029.500.00-58038.45%
XLE250117C000650002023-09-20 11:15AM EDT65.0029.870.000.000.00-900.00%
XLE250117C000660002023-09-15 3:04PM EDT66.0029.050.000.000.00-100.00%
XLE250117C000670002023-09-15 3:34PM EDT67.0028.150.000.000.00-100.00%
XLE250117C000680002023-09-15 3:15PM EDT68.0027.400.000.000.00-100.00%
XLE250117C000690002023-05-02 12:19PM EDT69.0018.1214.9516.450.00-1120.00%
XLE250117C000700002023-09-19 3:41PM EDT70.0025.370.000.000.00-1300.00%
XLE250117C000710002023-09-14 1:49PM EDT71.0025.900.000.000.00-500.00%
XLE250117C000720002023-06-05 3:12PM EDT72.0015.0114.5516.250.00-1100.00%
XLE250117C000730002023-09-14 1:49PM EDT73.0024.350.000.000.00-500.00%
XLE250117C000740002023-09-14 1:14PM EDT74.0023.800.000.000.00-100.00%
XLE250117C000750002023-09-19 11:05AM EDT75.0022.200.000.000.00-200.00%
XLE250117C000760002023-08-22 3:38PM EDT76.0018.4020.5521.950.00-14738.40%
XLE250117C000770002023-09-21 12:27PM EDT77.0019.200.000.000.00-100.00%
XLE250117C000780002023-08-14 12:32PM EDT78.0018.3518.8020.800.00-15238.23%
XLE250117C000790002023-08-28 10:44AM EDT79.0017.1018.6020.300.00-19838.30%
XLE250117C000800002023-09-19 1:21PM EDT80.0017.920.000.000.00-200.00%
XLE250117C000810002023-09-14 11:27AM EDT81.0018.750.000.000.00-1800.00%
XLE250117C000820002023-09-14 12:54PM EDT82.0018.250.000.000.00-200.00%
XLE250117C000830002023-09-21 3:20PM EDT83.0014.820.000.000.00-100.00%
XLE250117C000840002023-08-14 11:06AM EDT84.0014.5615.4016.400.00-117434.58%
XLE250117C000850002023-09-21 11:37AM EDT85.0014.050.000.000.00-1200.00%
XLE250117C000860002023-09-20 3:04PM EDT86.0014.350.000.000.00-1800.00%
XLE250117C000870002023-09-20 9:54AM EDT87.0014.050.000.000.00-3100.00%
XLE250117C000880002023-09-21 3:34PM EDT88.0011.950.000.000.00-4000.00%
XLE250117C000890002023-09-19 11:14AM EDT89.0013.100.000.000.00-11300.00%
XLE250117C000900002023-09-21 3:21PM EDT90.0011.000.000.000.00-6800.20%
XLE250117C000950002023-09-19 3:17PM EDT95.009.400.000.000.00-5401.56%
XLE250117C001000002023-09-21 11:37AM EDT100.006.850.000.000.00-1103.13%
XLE250117C001050002023-09-15 10:38AM EDT105.006.240.000.000.00-5003.13%
XLE250117C001100002023-09-15 3:24PM EDT110.004.450.000.000.00-403.13%
XLE250117C001150002023-09-19 12:27PM EDT115.003.250.000.000.00-7506.25%
XLE250117C001200002023-09-21 11:49AM EDT120.002.060.000.000.00-1706.25%
XLE250117C001250002023-09-21 11:09AM EDT125.001.530.000.000.00-2006.25%
XLE250117C001300002023-09-20 3:32PM EDT130.001.210.000.000.00-3206.25%
XLE250117C001350002023-09-20 3:04PM EDT135.000.900.000.000.00-1006.25%
XLE250117C001400002023-09-20 3:05PM EDT140.000.660.000.000.00-5306.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117P000350002023-09-20 9:31AM EDT35.000.190.000.000.00-2012.50%
XLE250117P000400002023-09-18 2:31PM EDT40.000.300.000.000.00-1012.50%
XLE250117P000450002023-09-21 3:51PM EDT45.000.470.000.000.00-2012.50%
XLE250117P000500002023-09-13 11:34AM EDT50.000.600.000.000.00-1012.50%
XLE250117P000550002023-09-19 9:45AM EDT55.000.850.000.000.00-1606.25%
XLE250117P000600002023-09-21 3:31PM EDT60.001.480.000.000.00-106.25%
XLE250117P000640002023-09-20 3:04PM EDT64.001.740.000.000.00-6206.25%
XLE250117P000650002023-09-20 2:56PM EDT65.001.890.000.000.00-5006.25%
XLE250117P000660002023-08-24 1:34PM EDT66.003.051.852.450.00-2433128.58%
XLE250117P000670002023-09-15 9:43AM EDT67.002.040.000.000.00-106.25%
XLE250117P000680002023-09-20 9:54AM EDT68.002.230.000.000.00-806.25%
XLE250117P000690002023-08-29 1:14PM EDT69.003.392.332.570.00-10010126.14%
XLE250117P000700002023-09-19 9:45AM EDT70.002.440.000.000.00-806.25%
XLE250117P000710002023-08-09 9:56AM EDT71.003.852.722.830.00-175025.20%
XLE250117P000720002023-09-19 9:45AM EDT72.002.780.000.000.00-3003.13%
XLE250117P000730002023-09-19 9:45AM EDT73.002.960.000.000.00-803.13%
XLE250117P000740002023-09-12 11:27AM EDT74.003.350.000.000.00-203.13%
XLE250117P000750002023-09-20 11:24AM EDT75.003.550.000.000.00-103.13%
XLE250117P000760002023-09-21 10:41AM EDT76.004.050.000.000.00-103.13%
XLE250117P000770002023-09-20 12:58PM EDT77.004.000.000.000.00-103.13%
XLE250117P000780002023-09-08 2:23PM EDT78.004.300.000.000.00-603.13%
XLE250117P000790002023-09-11 12:26PM EDT79.004.750.000.000.00-903.13%
XLE250117P000800002023-09-19 3:16PM EDT80.004.900.000.000.00-701.56%
XLE250117P000810002023-09-11 12:21PM EDT81.005.300.000.000.00-1001.56%
XLE250117P000820002023-09-11 12:22PM EDT82.005.600.000.000.00-801.56%
XLE250117P000830002023-08-14 12:10PM EDT83.006.905.555.900.00-1485821.91%
XLE250117P000840002023-09-19 3:42PM EDT84.006.020.000.000.00-3801.56%
XLE250117P000850002023-09-20 12:02PM EDT85.006.370.000.000.00-1000.78%
XLE250117P000860002023-09-19 3:02PM EDT86.006.800.000.000.00-2400.78%
XLE250117P000870002023-08-18 3:27PM EDT87.009.056.757.250.00-1028720.54%
XLE250117P000880002023-09-20 2:09PM EDT88.007.470.000.000.00-100.39%
XLE250117P000890002023-09-13 3:00PM EDT89.007.910.000.000.00-1,00000.05%
XLE250117P000900002023-09-21 3:12PM EDT90.009.000.000.000.00-1000.00%
XLE250117P000950002023-09-21 2:19PM EDT95.0011.300.000.000.00-1600.00%
XLE250117P001000002023-09-01 9:36AM EDT100.0014.170.000.000.00-100.00%
XLE250117P001050002023-09-08 10:01AM EDT105.0016.250.000.000.00-100.00%
XLE250117P001100002023-09-19 1:31PM EDT110.0020.200.000.000.00-200.00%
XLE250117P001150002023-07-06 3:06PM EDT115.0035.9027.5029.050.00-148025.72%
XLE250117P001200002023-09-12 12:18PM EDT120.0027.750.000.000.00-1500.00%
XLE250117P001300002023-01-12 3:18PM EDT130.0041.4238.0043.000.00--028.49%
XLE250117P001400002023-02-21 11:40AM EDT140.0056.0058.3062.850.00-10055.34%