Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230203C00070000 | 2023-01-26 2:54PM EST | 70.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230203C00075000 | 2023-01-26 2:41PM EST | 75.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLE230203C00076000 | 2023-01-26 9:44AM EST | 76.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE230203C00077000 | 2023-01-27 11:58AM EST | 77.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE230203C00078000 | 2023-01-12 1:07PM EST | 78.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLE230203C00079000 | 2023-01-27 2:46PM EST | 79.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLE230203C00080000 | 2023-01-27 3:11PM EST | 80.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLE230203C00080500 | 2023-01-20 9:49AM EST | 80.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE230203C00081000 | 2023-01-19 2:30PM EST | 81.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230203C00081500 | 2023-01-20 12:50PM EST | 81.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230203C00082000 | 2023-01-11 11:20AM EST | 82.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230203C00082500 | 2023-01-24 2:19PM EST | 82.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLE230203C00083000 | 2023-01-27 2:46PM EST | 83.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230203C00083500 | 2023-01-26 10:01AM EST | 83.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| XLE230203C00084000 | 2023-01-27 12:43PM EST | 84.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230203C00084500 | 2023-01-27 11:08AM EST | 84.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE230203C00085000 | 2023-01-27 11:07AM EST | 85.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| XLE230203C00085500 | 2023-01-26 9:41AM EST | 85.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| XLE230203C00086000 | 2023-01-27 2:52PM EST | 86.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLE230203C00086500 | 2023-01-27 12:07PM EST | 86.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| XLE230203C00087000 | 2023-01-27 3:11PM EST | 87.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE230203C00087500 | 2023-01-27 2:22PM EST | 87.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| XLE230203C00088000 | 2023-01-27 3:27PM EST | 88.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| XLE230203C00088500 | 2023-01-27 3:11PM EST | 88.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLE230203C00089000 | 2023-01-27 3:31PM EST | 89.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| XLE230203C00089500 | 2023-01-27 3:33PM EST | 89.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 11 | 621 | 0.00% |
| XLE230203C00090000 | 2023-01-27 4:03PM EST | 90.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| XLE230203C00090500 | 2023-01-27 3:52PM EST | 90.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XLE230203C00091000 | 2023-01-27 4:13PM EST | 91.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| XLE230203C00091500 | 2023-01-27 4:09PM EST | 91.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| XLE230203C00092000 | 2023-01-27 3:55PM EST | 92.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 1.56% |
| XLE230203C00092500 | 2023-01-27 3:59PM EST | 92.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,228 | 1,050 | 3.13% |
| XLE230203C00093000 | 2023-01-27 4:00PM EST | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 6.25% |
| XLE230203C00093500 | 2023-01-27 4:12PM EST | 93.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 356 | 399 | 6.25% |
| XLE230203C00094000 | 2023-01-27 4:07PM EST | 94.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| XLE230203C00094500 | 2023-01-27 3:57PM EST | 94.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| XLE230203C00095000 | 2023-01-27 3:59PM EST | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| XLE230203C00095500 | 2023-01-27 3:56PM EST | 95.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 12.50% |
| XLE230203C00096000 | 2023-01-27 3:54PM EST | 96.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| XLE230203C00097000 | 2023-01-27 2:46PM EST | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 91 | 743 | 12.50% |
| XLE230203C00098000 | 2023-01-27 3:11PM EST | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| XLE230203C00099000 | 2023-01-27 2:49PM EST | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLE230203C00100000 | 2023-01-27 1:08PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 25.00% |
| XLE230203C00101000 | 2023-01-27 12:51PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE230203C00102000 | 2023-01-26 1:35PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230203C00103000 | 2023-01-27 3:55PM EST | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE230203C00104000 | 2023-01-26 9:35AM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230203C00105000 | 2023-01-27 2:31PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE230203C00120000 | 2022-12-27 12:24PM EST | 120.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 89.06% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230203P00050000 | 2023-01-04 9:47AM EST | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE230203P00055000 | 2022-12-29 1:18PM EST | 55.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 6 | 160.94% |
| XLE230203P00065000 | 2023-01-27 11:06AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLE230203P00070000 | 2023-01-23 10:47AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| XLE230203P00071000 | 2023-01-17 9:34AM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE230203P00072000 | 2023-01-24 12:20PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| XLE230203P00073000 | 2023-01-25 9:52AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE230203P00074000 | 2023-01-23 11:56AM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| XLE230203P00075000 | 2023-01-24 2:47PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLE230203P00076000 | 2023-01-24 12:49PM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE230203P00077000 | 2023-01-24 3:19PM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE230203P00078000 | 2023-01-26 10:35AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE230203P00079000 | 2023-01-25 2:50PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 25.00% |
| XLE230203P00079500 | 2023-01-27 12:33PM EST | 79.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| XLE230203P00080000 | 2023-01-27 3:57PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE230203P00080500 | 2023-01-26 9:50AM EST | 80.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| XLE230203P00081000 | 2023-01-27 3:53PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE230203P00081500 | 2023-01-27 11:38AM EST | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 79 | 25.00% |
| XLE230203P00082000 | 2023-01-27 3:52PM EST | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 483 | 25.00% |
| XLE230203P00082500 | 2023-01-27 12:53PM EST | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLE230203P00083000 | 2023-01-27 2:10PM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 279 | 1,207 | 25.00% |
| XLE230203P00083500 | 2023-01-27 3:17PM EST | 83.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| XLE230203P00084000 | 2023-01-27 2:55PM EST | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XLE230203P00084500 | 2023-01-27 12:37PM EST | 84.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLE230203P00085000 | 2023-01-27 3:58PM EST | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| XLE230203P00085500 | 2023-01-27 3:58PM EST | 85.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| XLE230203P00086000 | 2023-01-27 3:13PM EST | 86.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| XLE230203P00086500 | 2023-01-27 3:56PM EST | 86.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| XLE230203P00087000 | 2023-01-27 3:59PM EST | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| XLE230203P00087500 | 2023-01-27 3:38PM EST | 87.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| XLE230203P00088000 | 2023-01-27 4:00PM EST | 88.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| XLE230203P00088500 | 2023-01-27 4:01PM EST | 88.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| XLE230203P00089000 | 2023-01-27 3:57PM EST | 89.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| XLE230203P00089500 | 2023-01-27 3:59PM EST | 89.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XLE230203P00090000 | 2023-01-27 4:03PM EST | 90.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 3.13% |
| XLE230203P00090500 | 2023-01-27 4:01PM EST | 90.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 166 | 567 | 1.56% |
| XLE230203P00091000 | 2023-01-27 4:09PM EST | 91.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.78% |
| XLE230203P00091500 | 2023-01-27 3:57PM EST | 91.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| XLE230203P00092000 | 2023-01-27 3:59PM EST | 92.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| XLE230203P00092500 | 2023-01-27 3:49PM EST | 92.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| XLE230203P00093000 | 2023-01-27 3:53PM EST | 93.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| XLE230203P00093500 | 2023-01-27 1:12PM EST | 93.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 0.00% |
| XLE230203P00094000 | 2023-01-27 3:11PM EST | 94.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| XLE230203P00094500 | 2023-01-23 11:32AM EST | 94.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE230203P00095000 | 2023-01-26 12:44PM EST | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| XLE230203P00095500 | 2023-01-27 12:41PM EST | 95.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE230203P00096000 | 2023-01-26 10:27AM EST | 96.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE230203P00097000 | 2023-01-20 1:19PM EST | 97.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE230203P00098000 | 2023-01-27 10:31AM EST | 98.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE230203P00099000 | 2023-01-24 9:30AM EST | 99.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230203P00100000 | 2023-01-23 3:30PM EST | 100.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE230203P00103000 | 2023-01-23 1:58PM EST | 103.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
