Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,31-0,54 (-0,59%)
Alla chiusura: 04:00PM EST
90,22 -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
XLE250117C000350002022-11-21 10:32AM EST35.0052.5253.0058.000.00-1656.30%
XLE250117C000400002022-10-27 10:41AM EST40.0049.9549.5054.500.00-1057.45%
XLE250117C000450002022-11-03 2:30PM EST45.0046.6643.5048.500.00-114445.96%
XLE250117C000500002022-11-16 10:38AM EST50.0045.0039.5044.000.00-110042.54%
XLE250117C000550002022-11-25 12:39PM EST55.0039.4735.5040.000.00-164241.00%
XLE250117C000600002022-11-29 12:18PM EST60.0034.2031.5036.500.00-22240.63%
XLE250117C000640002022-11-22 11:16AM EST64.0033.3029.0033.500.00-51139.31%
XLE250117C000650002022-11-23 10:01AM EST65.0031.7028.5033.000.00-64539.64%
XLE250117C000660002022-11-02 12:52PM EST66.0031.2527.5032.500.00-31339.92%
XLE250117C000670002022-11-22 9:30AM EST67.0031.2027.0031.500.00-51938.85%
XLE250117C000680002022-11-21 11:08AM EST68.0027.0626.5031.000.00-51939.08%
XLE250117C000690002022-10-11 8:51AM EST69.0020.700.000.000.00--120.00%
XLE250117C000700002022-11-18 2:36PM EST70.0028.7525.0030.000.00-110139.45%
XLE250117C000710002022-11-08 3:59PM EST71.0029.9024.5029.500.00-2810139.59%
XLE250117C000720002022-10-10 8:32AM EST72.0020.410.000.000.00-180.00%
XLE250117C000730002022-11-21 9:50AM EST73.0024.7023.5028.000.00-2938.61%
XLE250117C000740002022-11-09 3:01PM EST74.0024.9022.5027.500.00-12138.68%
XLE250117C000750002022-11-30 10:20AM EST75.0024.9722.0027.000.00-26438.74%
XLE250117C000760002022-10-21 1:43PM EST76.0022.8023.5027.950.00-2242.05%
XLE250117C000770002022-11-04 2:31PM EST77.0024.8521.0026.000.00-3138.78%
XLE250117C000780002022-11-29 10:52AM EST78.0023.5020.5025.500.00-123838.77%
XLE250117C000790002022-10-11 2:50PM EST79.0016.0021.0025.500.00--9939.83%
XLE250117C000800002022-12-02 3:21PM EST80.0021.9519.5024.50-0.42-1.88%211,63738.69%
XLE250117C000810002022-11-01 2:30PM EST81.0022.9520.8022.600.00-48527935.65%
XLE250117C000820002022-11-04 2:43PM EST82.0022.3518.5023.000.00-101037.49%
XLE250117C000830002022-11-18 9:35AM EST83.0020.5318.0022.500.00-302137.40%
XLE250117C000840002022-11-28 12:47PM EST84.0020.2017.5022.000.00-2437.29%
XLE250117C000850002022-11-16 1:19PM EST85.0021.0017.0022.000.00-67138.20%
XLE250117C000870002022-11-23 10:38AM EST87.0019.5016.0021.000.00-117237.89%
XLE250117C000880002022-11-21 3:25PM EST88.0018.5015.5020.500.00-51837.72%
XLE250117C000890002022-11-21 12:46PM EST89.0018.3015.0020.000.00-2437.53%
XLE250117C000900002022-12-01 12:54PM EST90.0017.7514.5019.500.00-129337.33%
XLE250117C000950002022-12-01 12:26PM EST95.0015.4512.5017.500.00-15437.10%
XLE250117C001000002022-11-29 10:39AM EST100.0013.9612.3515.300.00-26536.15%
XLE250117C001050002022-12-02 3:11PM EST105.0011.409.0014.00-0.42-3.55%151136.60%
XLE250117C001100002022-12-02 12:38PM EST110.0010.109.5512.50+0.15+1.51%801336.37%
XLE250117C001150002022-12-01 12:26PM EST115.008.956.0011.000.00-13035.88%
XLE250117C001200002022-11-28 12:09PM EST120.007.955.0010.000.00-29236.10%
XLE250117C001250002022-12-01 3:38PM EST125.006.754.009.000.00-6436.10%
XLE250117C001300002022-11-21 11:08AM EST130.005.493.008.000.00-5935.88%
XLE250117C001350002022-12-02 11:04AM EST135.004.864.507.00-0.49-9.16%21035.45%
XLE250117C001400002022-12-02 10:30AM EST140.004.112.756.50-0.19-4.42%6535.93%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250117P000350002022-11-23 2:26PM EST35.001.010.091.220.00-11745.39%
XLE250117P000400002022-09-27 10:30AM EST40.002.901.501.910.00-3644.69%
XLE250117P000450002022-12-02 10:05AM EST45.002.051.332.17+0.13+6.77%13840.69%
XLE250117P000500002022-12-01 10:23AM EST50.002.800.502.960.00-1018839.40%
XLE250117P000550002022-11-22 11:36AM EST55.003.501.503.750.00-16727637.57%
XLE250117P000600002022-11-28 3:58PM EST60.005.052.507.000.00-51,21843.15%
XLE250117P000640002022-11-28 9:33AM EST64.005.953.508.000.00-304641.62%
XLE250117P000650002022-11-11 1:26PM EST65.005.913.508.500.00-42,15141.89%
XLE250117P000660002022-09-26 12:53PM EST66.0011.706.607.300.00-1237.55%
XLE250117P000670002022-09-23 8:30AM EST67.0011.055.5010.000.00-101043.62%
XLE250117P000680002022-09-27 10:00AM EST68.0012.007.157.600.00--4436.28%
XLE250117P000690002022-11-16 2:30PM EST69.007.155.009.500.00-32340.11%
XLE250117P000700002022-12-02 2:20PM EST70.007.555.0010.00+0.15+2.03%48240.26%
XLE250117P000710002022-12-01 9:45AM EST71.007.655.5010.500.00-5040.39%
XLE250117P000720002022-11-22 3:07PM EST72.007.706.0010.500.00-23239.28%
XLE250117P000730002022-11-01 2:30PM EST73.008.757.9011.000.00--23539.37%
XLE250117P000740002022-09-26 12:53PM EST74.0015.759.359.800.00--235.47%
XLE250117P000750002022-11-29 1:16PM EST75.009.257.0011.500.00-1,2002,56438.34%
XLE250117P000760002022-11-11 10:49AM EST76.009.027.0012.000.00-1238.38%
XLE250117P000770002022-11-21 9:30AM EST77.0010.107.5012.500.00-11,86238.39%
XLE250117P000780002022-11-08 2:00PM EST78.0010.108.0013.000.00-1338.39%
XLE250117P000790002022-11-28 10:29AM EST79.0010.978.5013.000.00-212737.27%
XLE250117P000800002022-11-30 2:12PM EST80.0010.9010.5513.500.00-6510237.24%
XLE250117P000810002022-10-03 9:17AM EST81.0017.0511.6012.400.00-1033.79%
XLE250117P000820002022-10-19 1:04PM EST82.0014.149.0014.000.00--436.07%
XLE250117P000830002022-11-23 10:51AM EST83.0012.0110.0015.000.00-103537.04%
XLE250117P000850002022-11-29 11:01AM EST85.0013.1511.0015.500.00-601435.79%
XLE250117P000860002022-11-25 12:43PM EST86.0013.2011.0016.000.00-65035.67%
XLE250117P000870002022-09-15 8:34AM EST87.0018.5516.0021.000.00-228344.66%
XLE250117P000880002022-11-28 3:58PM EST88.0015.0012.0017.000.00-14635.37%
XLE250117P000890002022-11-16 1:49PM EST89.0014.8512.5017.500.00-50135.20%
XLE250117P000900002022-12-02 1:34PM EST90.0015.5013.0018.00+0.20+1.31%54735.02%
XLE250117P000950002022-11-29 1:40PM EST95.0018.0015.5020.500.00-14133.88%
XLE250117P001000002022-11-30 12:38PM EST100.0021.2018.5023.000.00-2014832.40%
XLE250117P001100002022-11-28 10:32AM EST110.0027.5024.5029.500.00-154931.24%
XLE250117P001150002022-11-17 1:48PM EST115.0030.2528.0033.000.00-110930.63%
XLE250117P001200002022-11-14 3:50PM EST120.0032.4831.5036.500.00-16429.68%