Italia markets open in 7 hours 32 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,14+1,00 (+1,16%)
Alla chiusura: 04:00PM EST
87,21 +0,07 (+0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE251219C000400002023-08-30 1:47PM EST40.0049.0149.5054.500.00-22364.59%
XLE251219C000450002023-12-29 10:02AM EST45.0039.9037.0042.000.00-1190.00%
XLE251219C000500002024-02-28 11:55AM EST50.0036.4035.0040.000.00-56840.81%
XLE251219C000550002024-01-16 2:12PM EST55.0027.8029.7034.500.00-148733.13%
XLE251219C000600002024-02-22 1:05PM EST60.0028.7726.5031.500.00-39836.11%
XLE251219C000650002024-02-26 3:42PM EST65.0024.5722.5027.500.00-34634.12%
XLE251219C000660002024-01-30 3:03PM EST66.0022.4521.0026.000.00-929131.51%
XLE251219C000670002024-02-29 12:16PM EST67.0022.9621.0026.000.00-43533.51%
XLE251219C000680002024-02-15 2:50PM EST68.0021.9020.5025.500.00-909133.90%
XLE251219C000690002024-02-15 2:52PM EST69.0021.2319.5024.500.00-12513032.82%
XLE251219C000700002023-11-24 9:30AM EST70.0018.3018.0021.300.00-23625.42%
XLE251219C000710002023-11-01 8:51AM EST71.0022.160.000.000.00--20.00%
XLE251219C000720002023-11-01 8:51AM EST72.0021.750.000.000.00-140.00%
XLE251219C000730002024-01-16 10:53AM EST73.0016.0717.5018.500.00-25723.15%
XLE251219C000740002024-01-23 9:33AM EST74.0014.200.000.000.00-21660.00%
XLE251219C000750002024-02-16 9:30AM EST75.0017.1817.1520.500.00-2014531.58%
XLE251219C000760002023-10-11 8:30AM EST76.0022.090.000.000.00-21440.00%
XLE251219C000770002023-07-12 9:23AM EST77.0017.7521.2022.050.00-215838.00%
XLE251219C000780002023-10-04 10:51AM EST78.0018.8017.8018.500.00-112230.66%
XLE251219C000790002023-08-16 8:39AM EST79.0019.6621.2024.050.00-23045.07%
XLE251219C000800002024-01-22 3:57PM EST80.0010.7512.0016.900.00-175129.32%
XLE251219C000810002024-01-23 10:10AM EST81.0010.7514.1014.400.00-15015324.70%
XLE251219C000820002024-02-20 12:04PM EST82.0012.7511.5016.500.00-14530.67%
XLE251219C000830002024-02-05 2:41PM EST83.0010.6011.0015.500.00-13129.47%
XLE251219C000840002024-02-14 2:27PM EST84.0010.5510.5015.000.00-15529.40%
XLE251219C000850002024-02-29 2:47PM EST85.0011.489.7014.500.00-496529.29%
XLE251219C000860002024-03-01 1:19PM EST86.0011.869.0014.00+0.51+4.49%128329.16%
XLE251219C000870002024-03-01 10:41AM EST87.0011.268.5012.35+0.51+4.74%162926.50%
XLE251219C000880002024-03-01 1:24PM EST88.0010.708.0011.00+2.70+33.75%246124.49%
XLE251219C000890002024-02-16 1:08PM EST89.009.808.0012.500.00-22528.63%
XLE251219C000900002024-03-01 11:42AM EST90.0010.007.5010.55+0.74+7.99%177525.28%
XLE251219C000950002024-02-29 3:23PM EST95.007.135.0010.000.00-1518028.03%
XLE251219C001000002024-03-01 12:23PM EST100.006.054.958.50+0.75+14.15%529428.17%
XLE251219C001050002024-02-02 10:39AM EST105.003.652.007.000.00-327227.82%
XLE251219C001100002024-02-27 2:47PM EST110.003.171.006.000.00-12928.14%
XLE251219C001150002024-02-27 11:20AM EST115.002.321.653.000.00-2018222.77%
XLE251219C001200002024-02-29 10:40AM EST120.001.731.405.000.00-15622730.19%
XLE251219C001250002024-03-01 11:47AM EST125.001.540.914.10+0.16+11.59%1031029.76%
XLE251219C001300002024-01-17 3:29PM EST130.000.700.102.000.00-1012424.96%
XLE251219C001350002023-11-17 2:52PM EST135.001.250.002.500.00-2128.27%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE251219P000400002024-02-06 1:25PM EST40.000.500.091.280.00-25242.43%
XLE251219P000450002023-09-27 1:22PM EST45.001.170.005.000.00-71557.47%
XLE251219P000500002024-02-09 1:56PM EST50.001.110.002.450.00-11,78838.78%
XLE251219P000550002024-01-25 3:59PM EST55.001.660.003.100.00-14,76436.51%
XLE251219P000600002024-02-28 11:41AM EST60.001.940.005.000.00-24,14238.40%
XLE251219P000650002024-02-16 3:03PM EST65.002.931.584.850.00-12,75032.54%
XLE251219P000660002023-11-30 3:37PM EST66.004.103.604.600.00-124130.73%
XLE251219P000670002024-01-23 9:49AM EST67.004.363.053.200.00-123225.21%
XLE251219P000680002023-10-26 1:58PM EST68.005.254.254.750.00-1029.18%
XLE251219P000690002024-02-28 10:12AM EST69.003.501.316.000.00-225431.82%
XLE251219P000700002024-03-01 12:09PM EST70.003.601.256.00-0.26-6.74%159,02830.77%
XLE251219P000710002024-01-18 1:05PM EST71.006.403.206.500.00-411931.10%
XLE251219P000720002024-01-22 2:21PM EST72.006.052.007.000.00-111,63831.38%
XLE251219P000730002024-02-09 1:30PM EST73.005.252.007.000.00-111330.31%
XLE251219P000740002024-02-01 12:40PM EST74.005.803.507.000.00-15829.24%
XLE251219P000750002024-02-12 2:52PM EST75.005.752.507.500.00-13,09929.44%
XLE251219P000760002024-03-01 1:33PM EST76.005.253.007.50-0.15-2.78%24628.36%
XLE251219P000770002024-01-18 1:05PM EST77.008.654.157.250.00-26026.67%
XLE251219P000780002024-01-12 10:07AM EST78.008.004.509.500.00-32731.03%
XLE251219P000790002024-01-08 1:26PM EST79.008.455.0010.000.00-65131.07%
XLE251219P000800002024-02-01 11:03AM EST80.008.004.309.000.00-376827.58%
XLE251219P000810002024-02-06 10:42AM EST81.008.154.609.500.00-14027.60%
XLE251219P000820002024-02-16 1:44PM EST82.007.705.009.500.00-44,21526.46%
XLE251219P000830002024-02-16 1:10PM EST83.008.155.0010.000.00-423926.44%
XLE251219P000840002024-02-16 1:11PM EST84.008.606.1510.500.00-41726.39%
XLE251219P000850002024-02-16 1:43PM EST85.008.956.0011.000.00-41,02626.31%
XLE251219P000860002024-02-16 1:12PM EST86.009.456.5011.500.00-51426.20%
XLE251219P000870002024-02-16 1:42PM EST87.009.857.0012.000.00-64626.07%
XLE251219P000880002024-02-15 3:26PM EST88.0010.507.5012.500.00-46325.91%
XLE251219P000890002024-02-15 3:59PM EST89.0011.008.0012.500.00-42324.65%
XLE251219P000900002024-02-28 11:37AM EST90.0011.268.5013.000.00-17219524.44%
XLE251219P000950002024-02-21 2:25PM EST95.0014.0311.0016.000.00-2435924.06%
XLE251219P001000002023-09-05 8:49AM EST100.0016.3017.4520.000.00-10025.23%
XLE251219P001050002023-11-06 10:35AM EST105.0021.4522.4527.000.00-2032.61%
XLE251219P001100002023-10-04 2:36PM EST110.0026.4023.0027.500.00-5324.92%
XLE251219P001150002023-10-27 12:28PM EST115.0031.6728.0033.000.00-1028.46%
XLE251219P001200002023-11-15 2:31PM EST120.0035.2534.0039.000.00--833.08%