Italia markets close in 51 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,94-0,49 (-0,54%)
Al 10:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE251219C000400002023-08-30 2:47PM EDT40.0049.0149.5054.500.00-22357.65%
XLE251219C000450002023-09-15 2:12PM EDT45.0047.4044.2546.500.00-3035.91%
XLE251219C000500002023-08-11 9:41AM EDT50.0040.4042.1045.450.00-16748.40%
XLE251219C000550002023-09-25 11:08AM EDT55.0037.5037.1537.900.00-13050833.39%
XLE251219C000600002023-08-29 3:38PM EDT60.0031.7033.0037.500.00-1504743.51%
XLE251219C000650002023-09-21 2:07PM EDT65.0030.0529.3530.550.00-25532.76%
XLE251219C000660002023-07-28 10:00AM EDT66.0025.2726.0030.000.00-5533.05%
XLE251219C000670002023-05-10 1:57PM EDT67.0019.7019.0023.200.00-2711.60%
XLE251219C000680002023-07-06 10:58AM EDT68.0019.1023.0026.550.00-71327.23%
XLE251219C000690002023-07-07 9:35AM EDT69.0018.7522.5526.350.00-2628.51%
XLE251219C000700002023-09-19 1:04PM EDT70.0027.4025.9026.650.00-13830.93%
XLE251219C000710002023-09-19 1:04PM EDT71.0026.7024.5026.750.00--232.68%
XLE251219C000720002023-09-19 1:04PM EDT72.0025.8024.0025.750.00-1531.70%
XLE251219C000730002023-09-19 1:04PM EDT73.0025.4024.1024.650.00-19030.49%
XLE251219C000740002023-07-12 10:23AM EDT74.0019.4023.0524.300.00-154531.03%
XLE251219C000750002023-09-18 12:53PM EDT75.0024.9022.9523.900.00-1112631.42%
XLE251219C000760002023-07-12 10:24AM EDT76.0018.3021.7523.250.00-214431.20%
XLE251219C000770002023-07-12 10:23AM EDT77.0017.7521.2022.050.00-215829.77%
XLE251219C000780002023-07-12 10:23AM EDT78.0017.2020.3522.100.00-112331.06%
XLE251219C000790002023-08-16 9:39AM EDT79.0019.6621.2024.050.00-23036.31%
XLE251219C000800002023-09-21 2:08PM EDT80.0020.4420.0020.700.00-13430.29%
XLE251219C000810002023-08-09 2:26PM EDT81.0019.0620.3021.250.00-56332.48%
XLE251219C000820002023-09-11 9:37AM EDT82.0020.8818.2519.900.00-13630.71%
XLE251219C000830002023-07-25 2:47PM EDT83.0016.0416.0017.250.00-11026.33%
XLE251219C000840002023-07-12 10:45AM EDT84.0013.9817.7018.300.00-1629.42%
XLE251219C000850002023-09-25 1:35PM EDT85.0017.9016.9017.900.00-152829.56%
XLE251219C000860002023-07-28 4:00PM EDT86.0013.5013.5018.000.00-74730.66%
XLE251219C000870002023-09-11 11:13AM EDT87.0017.1715.7017.150.00-3020529.86%
XLE251219C000880002023-09-13 9:37AM EDT88.0017.2514.7516.100.00-26628.68%
XLE251219C000890002023-09-13 9:40AM EDT89.0016.4014.7015.800.00-11128.93%
XLE251219C000900002023-09-22 10:25AM EDT90.0015.5014.7515.250.00-2060428.68%
XLE251219C000950002023-09-14 9:34AM EDT95.0014.4712.0013.150.00-13828.39%
XLE251219C001000002023-09-21 3:12PM EDT100.0010.559.6511.750.00-5029228.99%
XLE251219C001050002023-09-15 3:40PM EDT105.009.858.759.150.00-10616926.94%
XLE251219C001100002023-09-07 2:09PM EDT110.007.806.407.650.00-44026.55%
XLE251219C001150002023-09-14 2:48PM EDT115.007.055.906.750.00-114126.98%
XLE251219C001200002023-09-19 11:58AM EDT120.005.414.805.150.00-29125.63%
XLE251219C001250002023-08-30 12:32PM EDT125.003.822.004.850.00-17226.77%
XLE251219C001300002023-09-20 12:01PM EDT130.003.552.664.100.00-115126.67%
XLE251219C001350002023-09-19 11:58AM EDT135.002.802.572.850.00--224.93%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE251219P000400002023-09-20 12:50PM EDT40.000.780.501.110.00-15737.72%
XLE251219P000450002023-08-31 10:06AM EDT45.001.400.951.270.00-11534.08%
XLE251219P000500002023-09-14 12:34PM EDT50.001.521.621.790.00-11,78832.65%
XLE251219P000550002023-09-25 10:39AM EDT55.002.232.162.630.00-54,52632.09%
XLE251219P000600002023-09-18 2:53PM EDT60.002.802.763.050.00-1,0004,56229.32%
XLE251219P000650002023-09-21 3:48PM EDT65.003.953.404.100.00-22,71928.42%
XLE251219P000660002023-09-19 1:26PM EDT66.003.943.604.450.00-124128.58%
XLE251219P000670002023-09-18 2:53PM EDT67.004.054.054.450.00-3323227.70%
XLE251219P000680002023-09-20 3:58PM EDT68.004.154.304.600.00-1532327.25%
XLE251219P000690002023-09-18 2:53PM EDT69.004.454.605.250.00-3425028.13%
XLE251219P000700002023-09-01 9:54AM EDT70.005.204.855.050.00-1026.72%
XLE251219P000710002023-09-12 3:54PM EDT71.004.804.505.750.00-511627.63%
XLE251219P000720002023-09-11 11:46AM EDT72.005.435.355.800.00-114426.85%
XLE251219P000730002023-07-25 10:29AM EDT73.006.856.657.350.00-1611329.68%
XLE251219P000740002023-08-07 12:10PM EDT74.007.005.106.500.00-15926.73%
XLE251219P000750002023-08-29 9:30AM EDT75.007.303.508.500.00-21,99430.41%
XLE251219P000760002023-08-04 12:25PM EDT76.007.456.308.500.00-14629.44%
XLE251219P000770002023-09-06 12:35PM EDT77.006.806.157.050.00-16025.25%
XLE251219P000780002023-08-15 12:00PM EDT78.008.104.009.000.00-12128.58%
XLE251219P000790002023-09-14 1:27PM EDT79.006.786.808.050.00-34325.57%
XLE251219P000800002023-09-15 11:13AM EDT80.007.257.258.550.00-275025.68%
XLE251219P000810002023-08-11 12:24PM EDT81.008.647.308.400.00-13624.41%
XLE251219P000820002023-09-01 12:29PM EDT82.008.708.408.800.00-14,20724.28%
XLE251219P000830002023-07-28 10:27AM EDT83.0010.458.0012.500.00-11930.80%
XLE251219P000840002023-07-13 10:39AM EDT84.0011.407.8511.200.00--127.14%
XLE251219P000850002023-09-15 11:29AM EDT85.008.909.059.850.00-52623.45%
XLE251219P000860002023-09-20 10:18AM EDT86.009.249.6510.400.00-1223.53%
XLE251219P000870002023-09-08 12:19PM EDT87.009.8010.0510.700.00-22023.09%
XLE251219P000880002023-09-08 12:18PM EDT88.0010.2010.1510.950.00-985222.54%
XLE251219P000890002023-09-07 1:49PM EDT89.0010.9510.9511.550.00-1222.64%
XLE251219P000900002023-09-25 9:51AM EDT90.0011.7111.5012.050.00-2922.53%
XLE251219P000950002023-09-19 2:33PM EDT95.0013.4013.4014.150.00-24820.86%
XLE251219P001000002023-09-05 9:49AM EDT100.0016.3015.8516.850.00-10019.72%
XLE251219P001050002023-08-03 12:28PM EDT105.0021.8917.0022.000.00--122.75%
XLE251219P001100002023-09-20 11:01AM EDT110.0021.7022.0023.350.00-5817.56%
XLE251219P001150002023-09-01 11:30AM EDT115.0026.8225.3027.950.00-11018.61%
XLE251219P001200002023-05-09 11:24AM EDT120.0041.1636.5041.500.00--838.30%