Italia markets close in 2 hours 53 minutes

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 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250331C000700002024-04-12 12:19PM EDT70.0029.7523.0026.650.00-3645.58%
XLE250331C000770002024-04-24 12:28PM EDT77.0022.0515.0520.000.00-1337.16%
XLE250331C000800002024-05-23 3:33PM EDT80.0014.9512.6017.500.00-104734.79%
XLE250331C000810002024-04-22 10:15AM EDT81.0018.350.000.000.00-500.00%
XLE250331C000820002024-05-14 9:30AM EDT82.0015.5011.1516.000.00-2333.67%
XLE250331C000830002024-04-03 3:57PM EDT83.0018.5712.0016.500.00-1137.22%
XLE250331C000840002024-05-08 3:50PM EDT84.0013.909.6514.500.00--232.45%
XLE250331C000850002024-05-02 1:02PM EDT85.0012.959.2514.000.00-11632.59%
XLE250331C000860002024-05-21 12:55PM EDT86.0012.808.5013.500.00-1432.68%
XLE250331C000870002024-05-09 1:56PM EDT87.0012.257.7012.500.00-2131.15%
XLE250331C000890002024-04-29 9:39AM EDT89.0013.207.1011.500.00--131.12%
XLE250331C000900002024-05-06 10:04AM EDT90.0010.556.5511.000.00-172131.04%
XLE250331C000910002024-05-22 9:59AM EDT91.008.475.5510.400.00-1130.60%
XLE250331C000920002024-05-22 2:42PM EDT92.007.575.009.900.00-51430.43%
XLE250331C000930002024-05-22 1:36PM EDT93.007.404.609.350.00-31730.07%
XLE250331C000940002024-04-23 9:30AM EDT94.009.800.000.000.00--50.78%
XLE250331C000950002024-05-23 10:36AM EDT95.006.153.808.500.00-35929.94%
XLE250331C000960002024-05-20 2:18PM EDT96.006.883.358.000.00-13329.60%
XLE250331C000970002024-05-23 2:23PM EDT97.004.952.837.500.00-11229.20%
XLE250331C000980002024-05-22 1:36PM EDT98.005.132.187.000.00-31928.76%
XLE250331C000990002024-05-06 10:16AM EDT99.006.122.036.800.00-2829.18%
XLE250331C001000002024-05-22 2:05PM EDT100.004.311.776.500.00-39547229.26%
XLE250331C001010002024-04-12 3:48PM EDT101.007.283.805.250.00--126.37%
XLE250331C001020002024-05-23 3:47PM EDT102.003.341.286.000.00-1729.61%
XLE250331C001030002024-04-12 10:44AM EDT103.007.833.904.550.00-1125.93%
XLE250331C001040002024-04-16 12:36PM EDT104.005.302.974.650.00-5627.11%
XLE250331C001050002024-05-13 3:41PM EDT105.003.540.325.000.00-1929.06%
XLE250331C001060002024-04-12 3:48PM EDT106.005.423.003.650.00-1625.40%
XLE250331C001080002024-05-22 1:57PM EDT108.002.220.055.000.00-13621631.45%
XLE250331C001090002024-04-26 2:29PM EDT109.003.800.005.000.00-1232.22%
XLE250331C001100002024-05-21 12:31PM EDT110.002.220.055.000.00-104732.96%
XLE250331C001150002024-05-16 10:47AM EDT115.001.460.005.000.00-11036.48%
XLE250331C001200002024-05-22 9:58AM EDT120.000.720.002.000.00-51528.00%
XLE250331C001250002024-05-22 10:32AM EDT125.000.430.005.000.00-103342.66%
Opzioni di venditaper31 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250331P000500002024-05-24 1:17PM EDT50.000.120.005.00-0.02-14.29%12059.73%
XLE250331P000550002024-05-24 11:51AM EDT55.000.220.005.000.00-1052.23%
XLE250331P000670002024-05-23 3:45PM EDT67.000.740.005.000.00--2848.69%
XLE250331P000680002024-05-23 3:47PM EDT68.000.830.055.000.00--1247.25%
XLE250331P000690002024-05-23 3:54PM EDT69.000.890.005.000.00--1545.83%
XLE250331P000700002024-05-24 1:18PM EDT70.000.980.055.00+0.25+34.25%25444.41%
XLE250331P000710002024-05-24 1:19PM EDT71.001.080.105.000.00-2043.01%
XLE250331P000720002024-05-21 2:23PM EDT72.000.900.175.000.00-44141.61%
XLE250331P000730002024-04-30 2:18PM EDT73.001.340.105.000.00-142540.23%
XLE250331P000750002024-05-17 3:14PM EDT75.001.150.005.000.00-11337.51%
XLE250331P000760002024-05-20 1:53PM EDT76.001.300.005.000.00-1036.16%
XLE250331P000770002024-05-22 11:56AM EDT77.001.710.005.000.00-11434.81%
XLE250331P000790002024-05-06 3:50PM EDT79.002.250.005.000.00-2432.13%
XLE250331P000800002024-05-14 11:00AM EDT80.002.160.205.000.00-21,03130.80%
XLE250331P000810002024-04-12 3:48PM EDT81.002.741.975.000.00--129.46%
XLE250331P000820002024-04-19 3:46PM EDT82.003.050.000.000.00-123.13%
XLE250331P000850002024-05-20 9:53AM EDT85.002.912.756.500.00-102628.97%
XLE250331P000860002024-05-22 11:52AM EDT86.003.802.126.500.00--627.52%
XLE250331P000880002024-04-05 10:27AM EDT88.003.992.507.500.00-1127.69%
XLE250331P000890002024-05-03 1:43PM EDT89.005.403.107.500.00-20020026.15%
XLE250331P000900002024-05-16 9:43AM EDT90.004.723.558.000.00--226.11%
XLE250331P000910002024-04-12 3:48PM EDT91.005.464.706.400.00--119.71%
XLE250331P000920002024-04-19 12:30PM EDT92.006.204.406.200.00-1117.50%
XLE250331P000930002024-05-14 10:31AM EDT93.006.256.359.500.00-73025.67%
XLE250331P000940002024-05-01 3:24PM EDT94.007.365.1510.000.00--725.42%
XLE250331P000950002024-04-15 2:06PM EDT95.007.244.509.500.00-1222.12%
XLE250331P000960002024-05-01 3:24PM EDT96.008.386.3511.000.00-7724.74%
XLE250331P000970002024-04-15 10:06AM EDT97.007.508.358.450.00-12114.94%
XLE250331P001000002024-04-11 11:28AM EDT100.009.107.0011.000.00--116.19%
XLE250331P001030002024-04-30 2:06PM EDT103.0011.5510.6015.500.00--223.76%
XLE250331P001040002024-04-03 3:43PM EDT104.0010.8411.0016.000.00-1122.91%
XLE250331P001050002024-04-11 11:28AM EDT105.0011.9912.1014.350.00-1213.11%