Italia Markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,96+1,31 (+1,40%)
Alla chiusura: 04:00PM EDT
94,85 -0,11 (-0,12%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250620C000400002023-06-13 3:33PM EDT40.0041.3741.5046.500.00-440.00%
XLE250620C000500002024-04-26 12:26PM EDT50.0046.2043.0048.000.00-12858.14%
XLE250620C000550002024-03-15 10:04AM EDT55.0037.5039.5044.500.00-1659.42%
XLE250620C000600002024-05-14 12:20PM EDT60.0034.2033.5038.500.00-14747.58%
XLE250620C000640002023-07-06 10:58AM EDT64.0020.6526.5527.850.00--10.00%
XLE250620C000650002024-01-12 4:30PM EDT65.0020.9518.8523.200.00--10.00%
XLE250620C000660002024-03-15 9:41AM EDT66.0028.2430.0035.000.00-5750.84%
XLE250620C000670002024-03-08 2:16PM EDT67.0023.4031.0035.500.00-1255.25%
XLE250620C000680002023-12-08 12:55PM EDT68.0018.5519.5022.400.00--250.00%
XLE250620C000690002024-03-05 1:24PM EDT69.0020.5528.3033.000.00-1250.62%
XLE250620C000700002024-05-13 3:12PM EDT70.0025.9324.5028.050.00-32133.92%
XLE250620C000710002023-09-06 11:03AM EDT71.0025.0521.1521.450.00-20200.00%
XLE250620C000720002024-04-15 3:27PM EDT72.0026.5422.0027.000.00-1535.62%
XLE250620C000740002024-01-17 1:54PM EDT74.0013.0014.0017.450.00-10240.00%
XLE250620C000750002024-04-02 10:51AM EDT75.0024.5521.1521.450.00-1921.79%
XLE250620C000760002024-01-23 2:58PM EDT76.0011.6814.9016.050.00-1260.00%
XLE250620C000770002024-04-05 3:56PM EDT77.0025.2017.0022.000.00-22930.11%
XLE250620C000780002024-04-08 3:29PM EDT78.0024.2416.5021.150.00-1010629.55%
XLE250620C000790002024-05-01 1:41PM EDT79.0017.8517.5020.900.00-17630.98%
XLE250620C000800002024-05-17 12:48PM EDT80.0018.7516.8020.05+1.00+5.63%1010930.34%
XLE250620C000810002024-04-12 10:31AM EDT81.0022.5015.0019.950.00-17332.03%
XLE250620C000820002024-03-14 10:25AM EDT82.0014.5017.5022.000.00-18540.00%
XLE250620C000830002024-04-18 12:40PM EDT83.0017.3514.7017.550.00-111528.47%
XLE250620C000840002024-04-26 12:10PM EDT84.0017.4014.2517.200.00-111329.24%
XLE250620C000850002024-05-10 9:30AM EDT85.0015.2413.1517.500.00-138331.81%
XLE250620C000860002024-05-16 12:26PM EDT86.0013.8512.5016.500.00-43,27730.56%
XLE250620C000870002024-04-17 12:06PM EDT87.0014.3511.5016.500.00-112832.10%
XLE250620C000880002024-05-16 2:57PM EDT88.0012.3311.2015.100.00-3414629.72%
XLE250620C000890002024-04-05 1:58PM EDT89.0016.4110.3514.000.00-210228.17%
XLE250620C000900002024-05-17 12:16PM EDT90.0011.7010.9014.10+0.55+4.93%261,76629.83%
XLE250620C000950002024-05-17 3:09PM EDT95.009.318.1510.00+0.80+9.40%165925.39%
XLE250620C001000002024-05-17 12:49PM EDT100.006.655.759.10+0.40+6.40%145,08328.28%
XLE250620C001050002024-05-17 2:41PM EDT105.005.002.927.50+0.65+14.94%361,08128.57%
XLE250620C001100002024-05-17 10:51AM EDT110.003.322.636.00+0.10+3.11%253928.39%
XLE250620C001150002024-05-09 9:38AM EDT115.002.382.105.000.00-644528.90%
XLE250620C001200002024-05-15 3:13PM EDT120.001.481.332.200.00-114322.88%
XLE250620C001250002024-05-16 1:32PM EDT125.000.990.761.660.00-115123.10%
XLE250620C001300002024-05-14 3:54PM EDT130.000.730.231.080.00-208822.43%
XLE250620C001350002024-05-17 11:56AM EDT135.000.460.442.60+0.03+6.98%127831.15%
XLE250620C001400002024-05-14 12:33PM EDT140.000.320.010.570.00-41622.63%
XLE250620C001450002024-05-14 1:49PM EDT145.000.250.010.460.00-36823.19%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE250620P000400002024-05-01 3:50PM EDT40.001.550.000.420.00-11946.14%
XLE250620P000450002024-04-16 3:47PM EDT45.000.230.002.180.00-6759.38%
XLE250620P000500002024-03-19 2:21PM EDT50.000.360.181.360.00-10011945.92%
XLE250620P000550002024-04-30 1:37PM EDT55.000.390.000.400.00-578830.47%
XLE250620P000600002024-05-01 12:29PM EDT60.000.640.140.900.00-5010931.42%
XLE250620P000640002024-04-24 2:11PM EDT64.000.830.050.830.00-1011427.25%
XLE250620P000650002024-05-14 12:11PM EDT65.000.820.190.840.00-22,69826.47%
XLE250620P000660002024-05-01 11:51AM EDT66.001.080.210.910.00-22926.14%
XLE250620P000670002024-04-19 3:25PM EDT67.001.200.280.950.00-207,14425.56%
XLE250620P000680002024-04-30 12:32PM EDT68.001.110.341.010.00-48425.12%
XLE250620P000690002024-05-01 9:54AM EDT69.001.320.801.490.00-829127.19%
XLE250620P000700002024-05-14 12:10PM EDT70.001.270.851.230.00-143,03124.79%
XLE250620P000710002023-11-17 3:10PM EDT71.004.201.506.500.00-12646.03%
XLE250620P000720002024-01-11 1:36PM EDT72.004.813.204.950.00-1,1001,29239.11%
XLE250620P000730002024-03-14 9:39AM EDT73.002.451.385.000.00-110638.12%
XLE250620P000740002024-05-07 3:41PM EDT74.001.631.132.010.00-48425.17%
XLE250620P000750002024-05-01 2:11PM EDT75.002.281.212.170.00-132,00624.94%
XLE250620P000760002024-05-08 1:16PM EDT76.001.981.542.310.00-119424.59%
XLE250620P000770002024-05-08 12:55PM EDT77.002.151.692.630.00-25824.91%
XLE250620P000780002024-05-14 10:17AM EDT78.002.381.702.790.00-15524.54%
XLE250620P000790002024-05-13 12:43PM EDT79.002.531.872.600.00-113522.85%
XLE250620P000800002024-05-08 12:55PM EDT80.002.762.044.800.00-43,86729.42%
XLE250620P000810002024-05-07 9:56AM EDT81.003.052.254.250.00-210626.53%
XLE250620P000820002024-05-13 1:05PM EDT82.003.202.475.500.00-2523,20629.37%
XLE250620P000830002024-05-07 9:56AM EDT83.003.552.683.500.00-737521.99%
XLE250620P000840002024-05-14 10:50AM EDT84.003.803.003.650.00-2027821.43%
XLE250620P000850002024-05-17 9:47AM EDT85.003.853.254.75+0.10+2.67%51,85623.71%
XLE250620P000860002024-05-15 10:38AM EDT86.004.503.506.000.00-571,23126.22%
XLE250620P000870002024-05-15 1:52PM EDT87.004.503.755.250.00-3892322.91%
XLE250620P000880002024-05-17 1:40PM EDT88.004.554.106.60-0.30-6.19%10625125.51%
XLE250620P000890002024-05-17 3:14PM EDT89.004.804.407.00-0.65-11.93%832225.39%
XLE250620P000900002024-05-17 9:41AM EDT90.005.453.007.50-0.10-1.80%175525.48%
XLE250620P000950002024-05-16 12:31PM EDT95.007.606.658.650.00-164,12921.87%
XLE250620P001000002024-05-07 10:10AM EDT100.0010.707.5012.000.00-1218122.89%
XLE250620P001050002024-04-18 12:01PM EDT105.0013.9011.3515.000.00-1121.97%
XLE250620P001150002024-04-19 12:39PM EDT115.0021.0018.0023.000.00-1022.85%
XLE250620P001200002024-04-26 12:29PM EDT120.0024.5022.5027.500.00-11423.86%
XLE250620P001250002023-08-02 3:01PM EDT125.0039.2032.0037.000.00--140.22%
XLE250620P001350002023-12-19 2:05PM EDT135.0049.9552.5057.500.00--066.62%