Italia markets open in 5 hours 12 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,39+2,69 (+3,46%)
Alla chiusura: 04:00PM EDT
80,37 -0,02 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117C000350002023-03-17 10:59AM EDT35.0041.7543.5048.500.00-2659.08%
XLE250117C000400002023-03-20 10:25AM EDT40.0037.6039.0043.500.00-71951.20%
XLE250117C000450002023-02-24 12:01PM EDT45.0039.4034.5038.600.00-514344.82%
XLE250117C000500002023-03-20 3:34PM EDT50.0031.6530.5034.25+1.12+3.67%1021041.50%
XLE250117C000550002023-03-16 1:24PM EDT55.0026.2026.5030.650.00-1054140.85%
XLE250117C000600002023-03-21 10:13AM EDT60.0024.9023.0026.65-4.27-14.64%62238.10%
XLE250117C000640002023-03-21 3:10PM EDT64.0023.0020.0024.50+3.50+17.95%41438.81%
XLE250117C000650002023-03-21 11:05AM EDT65.0021.1219.5023.45+0.42+2.03%55737.40%
XLE250117C000660002023-03-15 11:56AM EDT66.0018.0019.0023.150.00-51338.14%
XLE250117C000670002023-03-15 2:43PM EDT67.0018.1018.0022.350.00-11737.43%
XLE250117C000680002023-03-14 3:09PM EDT68.0019.4017.5021.750.00-102237.25%
XLE250117C000690002023-03-21 11:48AM EDT69.0018.7517.0020.85+1.25+7.14%11136.25%
XLE250117C000700002023-03-21 12:16PM EDT70.0018.6317.0019.90+2.63+16.44%1210335.11%
XLE250117C000710002022-11-08 4:59PM EDT71.0029.9020.0024.500.00-2810148.50%
XLE250117C000720002023-03-15 10:24AM EDT72.0015.8515.5018.850.00-11135.03%
XLE250117C000730002023-03-21 10:43AM EDT73.0016.4314.5018.05-2.82-14.65%21134.25%
XLE250117C000740002023-03-21 10:47AM EDT74.0015.8714.0017.95-8.13-33.88%12335.21%
XLE250117C000750002023-03-21 11:10AM EDT75.0015.4013.5017.10+1.46+10.47%117734.27%
XLE250117C000760002023-03-17 3:37PM EDT76.0012.8513.0016.800.00-101234.67%
XLE250117C000770002023-03-20 2:20PM EDT77.0013.3112.5516.550.00-161335.15%
XLE250117C000780002023-03-20 10:04AM EDT78.0012.3512.0516.000.00-13834.88%
XLE250117C000790002023-03-21 10:25AM EDT79.0013.3511.5515.00+1.25+10.33%110233.50%
XLE250117C000800002023-03-21 3:53PM EDT80.0013.3511.1014.40+2.24+20.16%161,70633.08%
XLE250117C000810002023-03-15 3:44PM EDT81.0010.9010.7013.950.00-128532.98%
XLE250117C000820002023-03-17 12:19PM EDT82.0010.3010.3013.650.00-22733.22%
XLE250117C000830002023-03-10 4:34PM EDT83.0013.2810.0013.150.00-23032.96%
XLE250117C000840002023-03-17 2:01PM EDT84.009.5510.1012.650.00-227332.68%
XLE250117C000850002023-03-21 3:47PM EDT85.0011.3010.1011.90+1.35+13.57%1220131.80%
XLE250117C000860002023-03-20 2:49PM EDT86.009.458.6511.550.00-516031.82%
XLE250117C000870002023-03-20 1:28PM EDT87.009.108.2511.400.00-116032.28%
XLE250117C000880002023-03-20 1:28PM EDT88.008.757.9010.750.00-12131.57%
XLE250117C000890002023-03-20 1:28PM EDT89.008.357.5010.450.00-1631.64%
XLE250117C000900002023-03-20 1:28PM EDT90.008.107.1510.000.00-138031.34%
XLE250117C000950002023-03-21 10:39AM EDT95.007.355.508.35+1.45+24.58%16930.92%
XLE250117C001000002023-03-21 1:21PM EDT100.005.504.256.95+0.25+4.76%1328230.57%
XLE250117C001050002023-03-17 1:02PM EDT105.004.203.755.550.00-256129.73%
XLE250117C001100002023-03-21 1:21PM EDT110.004.053.304.60-1.08-21.05%48129.57%
XLE250117C001150002023-03-16 11:40AM EDT115.002.092.223.800.00-25229.41%
XLE250117C001200002023-03-17 9:43AM EDT120.002.202.083.050.00-229229.00%
XLE250117C001250002023-03-16 2:46PM EDT125.001.680.872.710.00-21329.61%
XLE250117C001300002023-03-17 1:02PM EDT130.001.351.002.060.00-35528.80%
XLE250117C001350002023-03-21 3:01PM EDT135.001.031.001.87-0.03-2.83%22329.49%
XLE250117C001400002023-03-21 11:43AM EDT140.000.880.501.54-0.14-13.73%427829.38%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117P000350002023-03-17 2:34PM EDT35.001.160.211.270.00-113445.34%
XLE250117P000400002023-03-21 10:53AM EDT40.001.601.241.74-0.15-8.57%16542.59%
XLE250117P000450002023-03-21 12:59PM EDT45.001.971.662.10-0.43-17.92%7132738.83%
XLE250117P000500002023-03-16 9:30AM EDT50.003.501.923.000.00-120337.68%
XLE250117P000550002023-03-15 11:45AM EDT55.004.452.484.350.00-328837.49%
XLE250117P000600002023-03-16 10:15AM EDT60.006.053.505.200.00-42,75134.66%
XLE250117P000640002023-03-08 2:06PM EDT64.004.604.306.500.00-11,73634.07%
XLE250117P000650002023-03-21 3:54PM EDT65.006.354.706.50-1.05-14.19%3166,18432.89%
XLE250117P000660002023-03-15 3:32PM EDT66.007.754.857.100.00-4126833.45%
XLE250117P000670002023-03-20 1:44PM EDT67.007.555.107.450.00-211,70533.24%
XLE250117P000680002023-03-08 4:59PM EDT68.005.325.457.800.00-14633.01%
XLE250117P000690002023-03-17 12:37PM EDT69.008.855.758.100.00-12432.61%
XLE250117P000700002023-03-09 11:50AM EDT70.005.906.058.550.00-43,14032.59%
XLE250117P000710002023-02-06 11:36AM EDT71.006.756.056.650.00-1126.37%
XLE250117P000720002022-11-22 4:07PM EDT72.007.707.0011.500.00-23237.74%
XLE250117P000730002023-02-28 10:58AM EDT73.007.407.109.600.00-123531.59%
XLE250117P000740002023-03-15 12:15PM EDT74.0010.857.7510.000.00-60069631.34%
XLE250117P000750002023-03-21 10:15AM EDT75.009.948.1510.40-1.84-15.62%15,63831.06%
XLE250117P000760002023-03-20 11:53AM EDT76.0011.308.5011.500.00-14432.47%
XLE250117P000770002023-03-21 10:15AM EDT77.0010.798.9011.35-0.76-6.58%11,85730.79%
XLE250117P000780002023-03-20 1:28PM EDT78.0012.009.3511.750.00-189730.44%
XLE250117P000790002023-01-26 1:57PM EDT79.007.708.9510.250.00-2511725.56%
XLE250117P000800002023-03-16 1:44PM EDT80.0013.5010.2012.650.00-987429.90%
XLE250117P000810002023-03-02 11:10AM EDT81.0010.1010.6513.100.00-150529.59%
XLE250117P000820002023-03-17 1:17PM EDT82.0015.1011.1013.600.00-223729.38%
XLE250117P000830002023-03-17 2:01PM EDT83.0015.5511.5514.150.00-1866229.25%
XLE250117P000840002023-03-10 12:51PM EDT84.0011.9412.0514.800.00-138729.33%
XLE250117P000850002023-03-20 2:49PM EDT85.0015.6512.5515.150.00-471,28628.69%
XLE250117P000860002023-03-16 12:15PM EDT86.0017.0013.0515.900.00-12328.95%
XLE250117P000870002023-01-12 11:00AM EDT87.0013.559.2013.500.00-128321.91%
XLE250117P000880002023-03-13 1:03PM EDT88.0016.0714.0517.000.00-17128.47%
XLE250117P000890002023-02-15 11:19AM EDT89.0012.8518.6520.200.00-21,00134.30%
XLE250117P000900002023-03-21 3:29PM EDT90.0017.3615.1018.15-1.84-9.58%1131028.00%
XLE250117P000950002023-03-17 9:31AM EDT95.0022.3017.9021.450.00-205627.39%
XLE250117P001000002023-03-14 2:59PM EDT100.0023.5021.0525.000.00-211926.77%
XLE250117P001050002022-12-21 11:59AM EDT105.0025.3520.4522.500.00--20.00%
XLE250117P001100002023-03-20 1:44PM EDT110.0032.6528.5033.000.00-74726.20%
XLE250117P001150002023-02-24 2:48PM EDT115.0032.0532.5037.500.00-111126.69%
XLE250117P001200002023-03-16 9:32AM EDT120.0045.1037.0042.000.00-47426.86%
XLE250117P001300002023-01-12 3:18PM EDT130.0041.4238.0043.000.00--00.00%
XLE250117P001400002023-02-21 11:40AM EDT140.0056.0057.0062.000.00-10033.08%