XLE - Energy Select Sector SPDR Fund

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230609C000600002023-06-05 12:20PM EDT60.0019.860.000.000.00-130.00%
XLE230609C000670002023-06-05 11:38AM EDT67.0012.410.000.000.00-110.00%
XLE230609C000700002023-06-02 9:57AM EDT70.009.120.000.000.00-510.00%
XLE230609C000710002023-06-07 10:43AM EDT71.0010.780.000.000.00-170.00%
XLE230609C000720002023-06-05 11:58AM EDT72.007.740.000.000.00-210.00%
XLE230609C000730002023-06-05 11:14AM EDT73.006.500.000.000.00-88320.00%
XLE230609C000740002023-06-02 1:17PM EDT74.006.090.000.000.00-3230.00%
XLE230609C000750002023-06-08 2:28PM EDT75.006.950.000.000.00-1370.00%
XLE230609C000755002023-06-05 10:05AM EDT75.504.800.000.000.00-3550.00%
XLE230609C000760002023-06-08 1:16PM EDT76.005.820.000.000.00-3450.00%
XLE230609C000765002023-06-08 9:45AM EDT76.505.500.000.000.00-1210.00%
XLE230609C000770002023-06-08 12:28PM EDT77.004.500.000.000.00-23950.00%
XLE230609C000775002023-06-08 3:02PM EDT77.504.400.000.000.00-141100.00%
XLE230609C000780002023-06-08 1:34PM EDT78.003.810.000.000.00-595,5090.00%
XLE230609C000785002023-06-08 2:28PM EDT78.503.450.000.000.00-472980.00%
XLE230609C000790002023-06-08 1:15PM EDT79.002.810.000.000.00-232,1920.00%
XLE230609C000795002023-06-08 3:29PM EDT79.502.440.000.000.00-341,5760.00%
XLE230609C000800002023-06-08 3:42PM EDT80.001.840.000.000.00-2344,2010.00%
XLE230609C000805002023-06-08 2:24PM EDT80.501.420.000.000.00-2103,2820.00%
XLE230609C000810002023-06-08 4:07PM EDT81.000.970.000.000.00-2,8704,7170.00%
XLE230609C000815002023-06-08 3:51PM EDT81.500.610.000.000.00-1,5373,2810.00%
XLE230609C000820002023-06-08 4:08PM EDT82.000.370.000.000.00-1,4337,7671.56%
XLE230609C000825002023-06-08 3:30PM EDT82.500.200.000.000.00-2263,8346.25%
XLE230609C000830002023-06-08 3:59PM EDT83.000.110.000.000.00-3854,4706.25%
XLE230609C000835002023-06-08 3:07PM EDT83.500.070.000.000.00-7954412.50%
XLE230609C000840002023-06-08 12:24PM EDT84.000.030.000.000.00-193,39212.50%
XLE230609C000845002023-06-08 3:08PM EDT84.500.030.000.000.00-31,06712.50%
XLE230609C000850002023-06-08 1:40PM EDT85.000.030.000.000.00-339,34025.00%
XLE230609C000855002023-06-08 3:08PM EDT85.500.030.000.000.00-717425.00%
XLE230609C000860002023-06-08 2:15PM EDT86.000.020.000.000.00-22,17125.00%
XLE230609C000865002023-06-08 10:51AM EDT86.500.010.000.000.00-119325.00%
XLE230609C000870002023-06-07 3:58PM EDT87.000.010.000.000.00-454825.00%
XLE230609C000875002023-06-06 11:45AM EDT87.500.010.000.000.00-15325.00%
XLE230609C000880002023-06-07 2:44PM EDT88.000.020.000.000.00-111525.00%
XLE230609C000885002023-06-05 11:16AM EDT88.500.020.000.000.00-1113950.00%
XLE230609C000890002023-06-05 10:06AM EDT89.000.010.000.000.00-21229350.00%
XLE230609C000895002023-06-02 3:46PM EDT89.500.030.000.000.00-1015750.00%
XLE230609C000900002023-06-07 12:07PM EDT90.000.010.000.000.00-147750.00%
XLE230609C000910002023-06-07 10:48AM EDT91.000.020.000.000.00-124750.00%
XLE230609C000920002023-05-30 3:28PM EDT92.000.010.000.000.00-2028850.00%
XLE230609C000930002023-06-02 11:04AM EDT93.000.020.000.000.00-111050.00%
XLE230609C000940002023-06-07 3:09PM EDT94.000.010.000.000.00-258950.00%
XLE230609C000950002023-05-24 2:53PM EDT95.000.020.000.000.00-3350.00%
XLE230609C001000002023-05-31 12:39PM EDT100.000.010.000.000.00-1250.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230609P000500002023-05-31 12:39PM EDT50.000.020.000.000.00-3950.00%
XLE230609P000550002023-05-02 10:57AM EDT55.000.050.000.050.00-22309.38%
XLE230609P000600002023-06-06 10:22AM EDT60.000.010.000.000.00-11,20150.00%
XLE230609P000650002023-06-02 11:04AM EDT65.000.020.000.000.00-119850.00%
XLE230609P000660002023-05-31 3:17PM EDT66.000.040.000.000.00-2350.00%
XLE230609P000670002023-06-01 3:56PM EDT67.000.020.000.000.00--1550.00%
XLE230609P000680002023-06-02 2:48PM EDT68.000.030.000.000.00-25750.00%
XLE230609P000690002023-06-05 11:15AM EDT69.000.010.000.000.00-62,27050.00%
XLE230609P000700002023-06-08 11:17AM EDT70.000.020.000.000.00-524850.00%
XLE230609P000710002023-06-07 2:46PM EDT71.000.010.000.000.00-109150.00%
XLE230609P000720002023-06-08 12:01PM EDT72.000.010.000.000.00-1283950.00%
XLE230609P000730002023-06-07 1:10PM EDT73.000.020.000.000.00-1024250.00%
XLE230609P000740002023-06-08 3:40PM EDT74.000.020.000.000.00-1843150.00%
XLE230609P000750002023-06-08 12:35PM EDT75.000.010.000.000.00-181,99450.00%
XLE230609P000755002023-06-08 12:04PM EDT75.500.020.000.000.00-6033150.00%
XLE230609P000760002023-06-08 3:04PM EDT76.000.020.000.000.00-14449625.00%
XLE230609P000765002023-06-08 1:43PM EDT76.500.010.000.000.00-6433725.00%
XLE230609P000770002023-06-08 3:59PM EDT77.000.030.000.000.00-201,17525.00%
XLE230609P000775002023-06-08 3:34PM EDT77.500.020.000.000.00-392,52525.00%
XLE230609P000780002023-06-08 3:29PM EDT78.000.010.000.000.00-5425,15025.00%
XLE230609P000785002023-06-08 3:17PM EDT78.500.030.000.000.00-20171025.00%
XLE230609P000790002023-06-08 2:35PM EDT79.000.020.000.000.00-761,08012.50%
XLE230609P000795002023-06-08 3:32PM EDT79.500.020.000.000.00-6332,00812.50%
XLE230609P000800002023-06-08 3:34PM EDT80.000.050.000.000.00-9741,50612.50%
XLE230609P000805002023-06-08 4:08PM EDT80.500.100.000.000.00-1,9421,5216.25%
XLE230609P000810002023-06-08 4:10PM EDT81.000.200.000.000.00-1,2851,3236.25%
XLE230609P000815002023-06-08 3:56PM EDT81.500.380.000.000.00-3633593.13%
XLE230609P000820002023-06-08 2:41PM EDT82.000.480.000.000.00-3404220.00%
XLE230609P000825002023-06-08 2:28PM EDT82.500.790.000.000.00-1462640.00%
XLE230609P000830002023-06-08 2:28PM EDT83.001.180.000.000.00-421260.00%
XLE230609P000835002023-06-07 10:28AM EDT83.501.870.000.000.00-14680.00%
XLE230609P000840002023-06-07 9:50AM EDT84.002.790.000.000.00-170.00%
XLE230609P000845002023-06-05 9:58AM EDT84.504.310.000.000.00-10210.00%
XLE230609P000850002023-05-16 12:11PM EDT85.007.760.000.000.00-730.00%
XLE230609P000855002023-05-15 3:19PM EDT85.506.700.000.000.00-700.00%
XLE230609P000860002023-05-15 3:31PM EDT86.007.150.000.000.00--00.00%
XLE230609P000865002023-05-02 11:12AM EDT86.506.668.608.800.00-10344.82%
XLE230609P000870002023-05-11 2:46PM EDT87.008.750.000.000.00-100.00%
XLE230609P000875002023-04-28 11:03AM EDT87.504.308.359.200.00-50308.40%
XLE230609P000880002023-06-01 11:55AM EDT88.0010.140.000.000.00-100.00%
XLE230609P000885002023-05-02 2:17PM EDT88.508.3010.3011.350.00-10392.09%
XLE230609P000890002023-05-02 3:26PM EDT89.008.2010.8511.950.00-20406.06%