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'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE260618C000500002024-02-23 2:10PM EDT50.0037.0041.0046.000.00-1130.98%
XLE260618C000600002024-02-22 2:15PM EDT60.0028.8832.0037.000.00-2228.47%
XLE260618C000700002024-04-04 9:30AM EDT70.0031.5524.5029.500.00-1228.83%
XLE260618C000720002024-03-15 12:16PM EDT72.0024.8127.0031.500.00-10437.48%
XLE260618C000730002024-04-02 12:32PM EDT73.0027.4323.0028.000.00-19230.24%
XLE260618C000740002024-04-09 11:26AM EDT74.0027.7523.5028.000.00-10031.83%
XLE260618C000750002024-03-05 10:30AM EDT75.0017.0526.7029.000.00--835.69%
XLE260618C000760002024-04-01 1:05PM EDT76.0025.2523.1523.950.00-111124.98%
XLE260618C000770002024-01-30 11:30AM EDT77.0017.3515.7017.600.00-110.00%
XLE260618C000780002024-04-23 10:32AM EDT78.0024.5020.5025.500.00-18031.61%
XLE260618C000790002024-04-03 11:14AM EDT79.0024.9219.9020.800.00-115222.15%
XLE260618C000800002024-05-16 3:10PM EDT80.0021.0719.5024.500.00-943531.92%
XLE260618C000810002024-04-04 10:56AM EDT81.0023.8717.5022.500.00-111228.78%
XLE260618C000820002024-01-16 3:50PM EDT82.0011.7511.5016.500.00--116.71%
XLE260618C000830002024-04-04 10:07AM EDT83.0022.3016.5021.000.00-182227.97%
XLE260618C000850002024-04-02 10:51AM EDT85.0020.1017.6520.150.00-1328.44%
XLE260618C000860002024-03-01 2:07PM EDT86.0012.9815.5020.500.00-3430.20%
XLE260618C000870002024-01-16 4:00PM EDT87.009.419.5014.000.00--218.16%
XLE260618C000880002024-04-01 11:21AM EDT88.0017.4015.9016.500.00-211024.25%
XLE260618C000890002024-03-12 2:10PM EDT89.0012.4517.0022.000.00-122136.01%
XLE260618C000900002024-05-10 9:30AM EDT90.0015.9013.5018.500.00-12530.07%
XLE260618C000910002024-04-15 2:09PM EDT91.0018.0212.0017.000.00-1028.06%
XLE260618C000920002024-05-03 10:19AM EDT92.0013.5012.5017.500.00-1229.89%
XLE260618C000930002024-04-04 10:53AM EDT93.0016.7011.0016.000.00-12627.88%
XLE260618C000940002024-03-25 12:47PM EDT94.0013.3013.0018.000.00-8832.47%
XLE260618C000950002024-05-01 2:20PM EDT95.0012.7511.0016.000.00-102429.49%
XLE260618C001000002024-05-16 3:51PM EDT100.009.898.5013.500.00-1312828.49%
XLE260618C001050002024-04-22 2:59PM EDT105.0010.706.5011.500.00-101128.02%
XLE260618C001100002024-05-06 1:20PM EDT110.007.395.0010.000.00-11328.07%
XLE260618C001150002024-05-10 2:46PM EDT115.005.803.508.500.00-1827.77%
XLE260618C001200002024-05-17 3:42PM EDT120.005.052.507.00-1.53-23.25%152927.10%
XLE260618C001250002024-05-03 3:37PM EDT125.003.491.716.000.00-14027.09%
XLE260618C001300002024-05-17 3:37PM EDT130.003.101.605.50-0.55-15.07%512327.87%
XLE260618C001450002024-04-05 3:21PM EDT145.002.470.005.000.00-1131.53%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE260618P000400002024-04-19 1:41PM EDT40.000.510.005.000.00-103550.61%
XLE260618P000450002024-05-16 2:28PM EDT45.000.550.005.000.00-2656.74%
XLE260618P000500002024-04-03 11:46AM EDT50.000.950.711.070.00-2004,12031.28%
XLE260618P000550002024-02-29 2:51PM EDT55.001.880.005.000.00-1344.69%
XLE260618P000600002024-01-09 1:24PM EDT60.003.500.505.500.00--141.13%
XLE260618P000650002024-02-15 1:07PM EDT65.003.900.505.000.00-11,00134.67%
XLE260618P000700002024-03-19 2:18PM EDT70.003.601.955.000.00-252,02730.16%
XLE260618P000730002024-03-25 11:59AM EDT73.004.021.506.000.00-3030.17%
XLE260618P000750002024-02-23 10:30AM EDT75.006.072.007.000.00-2230.85%
XLE260618P000790002024-01-18 11:31AM EDT79.0010.576.0010.000.00-111133.95%
XLE260618P000800002024-05-09 11:34AM EDT80.005.202.887.500.00-2627.45%
XLE260618P000810002024-01-10 1:17PM EDT81.0010.657.0011.500.00--1,00035.21%
XLE260618P000850002024-03-20 3:05PM EDT85.007.504.509.500.00--127.06%
XLE260618P000860002024-03-27 9:30AM EDT86.007.250.000.000.00-331.56%
XLE260618P000880002024-01-24 4:25PM EDT88.0013.459.0013.500.00--10232.11%
XLE260618P000900002024-05-14 2:15PM EDT90.008.825.5010.500.00-15424.23%
XLE260618P000910002024-03-15 9:31AM EDT91.0010.406.5011.500.00--125.15%
XLE260618P000920002024-02-16 1:58PM EDT92.0013.298.5013.500.00-1127.94%
XLE260618P000950002024-04-26 12:57PM EDT95.0010.558.0012.500.00-30030022.93%