Italia markets close in 8 hours 7 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,00+1,64 (+2,07%)
Alla chiusura: 04:00PM EDT
81,46 +0,46 (+0,57%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221007C000540002022-09-29 11:20AM EDT54.0017.850.000.000.00--00.00%
XLE221007C000550002022-09-27 10:15AM EDT55.0015.350.000.000.00--00.00%
XLE221007C000560002022-09-28 11:33AM EDT56.0015.300.000.000.00--00.00%
XLE221007C000580002022-09-29 11:06AM EDT58.0014.050.000.000.00--00.00%
XLE221007C000590002022-10-03 11:09AM EDT59.0016.500.000.000.00-200.00%
XLE221007C000600002022-09-30 2:08PM EDT60.0012.560.000.000.00-200.00%
XLE221007C000610002022-10-05 9:39AM EDT61.0018.800.000.000.00-500.00%
XLE221007C000620002022-09-27 1:07PM EDT62.007.900.000.000.00--00.00%
XLE221007C000630002022-10-05 10:01AM EDT63.0016.800.000.000.00-300.00%
XLE221007C000640002022-10-05 3:50PM EDT64.0017.180.000.000.00-500.00%
XLE221007C000650002022-09-30 3:10PM EDT65.007.380.000.000.00-300.00%
XLE221007C000660002022-10-05 10:57AM EDT66.0014.400.000.000.00-500.00%
XLE221007C000670002022-10-04 1:20PM EDT67.0011.500.000.000.00-100.00%
XLE221007C000680002022-10-05 12:25PM EDT68.0013.000.000.000.00-3400.00%
XLE221007C000685002022-10-03 10:42AM EDT68.506.600.000.000.00-100.00%
XLE221007C000690002022-10-05 3:59PM EDT69.0012.000.000.000.00-300.00%
XLE221007C000695002022-10-05 1:40PM EDT69.5012.100.000.000.00-5500.00%
XLE221007C000700002022-10-05 2:28PM EDT70.0011.090.000.000.00-7300.00%
XLE221007C000705002022-10-05 12:51PM EDT70.5010.800.000.000.00-17100.00%
XLE221007C000710002022-10-05 3:43PM EDT71.0010.450.000.000.00-2800.00%
XLE221007C000715002022-10-04 11:23AM EDT71.507.280.000.000.00-700.00%
XLE221007C000720002022-10-05 3:56PM EDT72.009.080.000.000.00-7200.00%
XLE221007C000725002022-10-05 10:09AM EDT72.506.330.000.000.00-100.00%
XLE221007C000730002022-10-05 3:59PM EDT73.008.020.000.000.00-13600.00%
XLE221007C000735002022-10-05 3:39PM EDT73.507.920.000.000.00-3400.00%
XLE221007C000740002022-10-05 3:15PM EDT74.007.650.000.000.00-4900.00%
XLE221007C000745002022-10-05 3:49PM EDT74.506.950.000.000.00-800.00%
XLE221007C000750002022-10-05 3:59PM EDT75.006.090.000.000.00-31300.00%
XLE221007C000755002022-10-05 10:12AM EDT75.503.700.000.000.00-1000.00%
XLE221007C000760002022-10-05 3:00PM EDT76.005.480.000.000.00-19200.00%
XLE221007C000765002022-10-05 3:45PM EDT76.505.000.000.000.00-6400.00%
XLE221007C000770002022-10-05 3:50PM EDT77.004.460.000.000.00-30100.00%
XLE221007C000775002022-10-05 3:06PM EDT77.503.950.000.000.00-9600.00%
XLE221007C000780002022-10-05 3:50PM EDT78.003.450.000.000.00-33700.00%
XLE221007C000785002022-10-05 3:21PM EDT78.503.330.000.000.00-19600.00%
XLE221007C000790002022-10-05 3:40PM EDT79.002.750.000.000.00-93100.00%
XLE221007C000795002022-10-05 3:57PM EDT79.502.080.000.000.00-59800.00%
XLE221007C000800002022-10-05 4:05PM EDT80.001.850.000.000.00-5,30400.00%
XLE221007C000805002022-10-05 3:56PM EDT80.501.420.000.000.00-3,45600.00%
XLE221007C000810002022-10-05 4:03PM EDT81.001.300.000.000.00-3,56900.03%
XLE221007C000815002022-10-05 3:59PM EDT81.500.900.000.000.00-48403.13%
XLE221007C000820002022-10-05 3:59PM EDT82.000.680.000.000.00-3,89606.25%
XLE221007C000825002022-10-05 4:13PM EDT82.500.590.000.000.00-1,16706.25%
XLE221007C000830002022-10-05 3:59PM EDT83.000.380.000.000.00-793012.50%
XLE221007C000835002022-10-05 3:59PM EDT83.500.270.000.000.00-140012.50%
XLE221007C000840002022-10-05 4:13PM EDT84.000.220.000.000.00-1,553012.50%
XLE221007C000845002022-10-05 3:59PM EDT84.500.150.000.000.00-238012.50%
XLE221007C000850002022-10-05 3:44PM EDT85.000.140.000.000.00-963012.50%
XLE221007C000855002022-10-05 3:03PM EDT85.500.100.000.000.00-2,583025.00%
XLE221007C000860002022-10-05 3:57PM EDT86.000.060.000.000.00-55025.00%
XLE221007C000865002022-10-05 2:41PM EDT86.500.050.000.000.00-170025.00%
XLE221007C000870002022-10-05 3:54PM EDT87.000.040.000.000.00-23025.00%
XLE221007C000875002022-10-05 1:56PM EDT87.500.040.000.000.00-26025.00%
XLE221007C000880002022-10-05 12:56PM EDT88.000.040.000.000.00-24025.00%
XLE221007C000885002022-10-05 2:50PM EDT88.500.020.000.000.00-26025.00%
XLE221007C000890002022-10-05 11:42AM EDT89.000.04--0.00---0.00%
XLE221007C000900002022-10-05 3:58PM EDT90.000.030.000.000.00-30025.00%
XLE221007C000910002022-10-05 1:49PM EDT91.000.020.000.000.00-505050.00%
XLE221007C000920002022-10-05 9:51AM EDT92.000.020.000.000.00-15050.00%
XLE221007C000930002022-10-04 11:16AM EDT93.000.020.000.000.00-1050.00%
XLE221007C000950002022-10-05 9:40AM EDT95.000.030.000.000.00-20050.00%
XLE221007C001000002022-10-04 3:52PM EDT100.000.010.000.000.00-12050.00%
XLE221007C001050002022-09-19 9:54AM EDT105.000.020.000.000.00-46050.00%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221007P000500002022-10-03 9:46AM EDT50.000.010.000.000.00-2050.00%
XLE221007P000520002022-09-30 11:59AM EDT52.000.010.000.000.00-42050.00%
XLE221007P000530002022-09-30 12:10PM EDT53.000.020.000.000.00-40050.00%
XLE221007P000540002022-09-30 2:14PM EDT54.000.030.000.000.00-26050.00%
XLE221007P000550002022-10-05 3:49PM EDT55.000.010.000.000.00-20050.00%
XLE221007P000560002022-09-30 2:04PM EDT56.000.030.000.000.00-7050.00%
XLE221007P000570002022-09-30 3:46PM EDT57.000.020.000.000.00-1050.00%
XLE221007P000580002022-10-04 10:50AM EDT58.000.020.000.000.00-7050.00%
XLE221007P000590002022-09-30 3:46PM EDT59.000.040.000.000.00-29050.00%
XLE221007P000600002022-10-05 9:34AM EDT60.000.020.000.000.00-7050.00%
XLE221007P000610002022-10-04 11:09AM EDT61.000.010.000.000.00-5050.00%
XLE221007P000620002022-10-05 9:33AM EDT62.000.010.000.000.00-2050.00%
XLE221007P000630002022-10-05 11:04AM EDT63.000.020.000.000.00-100050.00%
XLE221007P000640002022-10-04 1:00PM EDT64.000.010.000.000.00-28050.00%
XLE221007P000650002022-10-05 11:48AM EDT65.000.010.000.000.00-7050.00%
XLE221007P000660002022-10-05 10:56AM EDT66.000.020.000.000.00-23050.00%
XLE221007P000670002022-10-05 9:34AM EDT67.000.010.000.000.00-7050.00%
XLE221007P000680002022-10-05 3:58PM EDT68.000.010.000.000.00-35050.00%
XLE221007P000685002022-10-04 9:55AM EDT68.500.020.000.000.00-10050.00%
XLE221007P000690002022-10-05 2:39PM EDT69.000.020.000.000.00-75050.00%
XLE221007P000695002022-10-05 3:35PM EDT69.500.020.000.000.00-599050.00%
XLE221007P000700002022-10-05 3:11PM EDT70.000.020.000.000.00-273050.00%
XLE221007P000705002022-10-05 1:43PM EDT70.500.030.000.000.00-39050.00%
XLE221007P000710002022-10-05 3:59PM EDT71.000.030.000.000.00-6,894050.00%
XLE221007P000715002022-10-05 3:52PM EDT71.500.030.000.000.00-2,847050.00%
XLE221007P000720002022-10-05 4:08PM EDT72.000.030.000.000.00-125050.00%
XLE221007P000725002022-10-05 3:50PM EDT72.500.030.000.000.00-173025.00%
XLE221007P000730002022-10-05 3:57PM EDT73.000.040.000.000.00-141025.00%
XLE221007P000735002022-10-05 3:48PM EDT73.500.040.000.000.00-107025.00%
XLE221007P000740002022-10-05 3:58PM EDT74.000.060.000.000.00-622025.00%
XLE221007P000745002022-10-05 12:50PM EDT74.500.060.000.000.00-57025.00%
XLE221007P000750002022-10-05 3:57PM EDT75.000.070.000.000.00-3,232025.00%
XLE221007P000755002022-10-05 3:52PM EDT75.500.080.000.000.00-555025.00%
XLE221007P000760002022-10-05 3:59PM EDT76.000.090.000.000.00-3,203025.00%
XLE221007P000765002022-10-05 3:51PM EDT76.500.110.000.000.00-141025.00%
XLE221007P000770002022-10-05 4:03PM EDT77.000.130.000.000.00-1,520012.50%
XLE221007P000775002022-10-05 3:53PM EDT77.500.180.000.000.00-146012.50%
XLE221007P000780002022-10-05 4:00PM EDT78.000.270.000.000.00-1,908012.50%
XLE221007P000785002022-10-05 3:57PM EDT78.500.330.000.000.00-989012.50%
XLE221007P000790002022-10-05 3:56PM EDT79.000.420.000.000.00-2,491012.50%
XLE221007P000795002022-10-05 3:59PM EDT79.500.620.000.000.00-1,64806.25%
XLE221007P000800002022-10-05 4:01PM EDT80.000.630.000.000.00-2,88806.25%
XLE221007P000805002022-10-05 3:59PM EDT80.500.880.000.000.00-1,70903.13%
XLE221007P000810002022-10-05 3:59PM EDT81.001.100.000.000.00-1,10700.03%
XLE221007P000815002022-10-05 3:57PM EDT81.501.330.000.000.00-19400.00%
XLE221007P000820002022-10-05 3:40PM EDT82.001.460.000.000.00-9500.00%
XLE221007P000825002022-10-05 3:50PM EDT82.501.850.000.000.00-3100.00%
XLE221007P000830002022-10-05 3:39PM EDT83.002.110.000.000.00-2600.00%
XLE221007P000835002022-10-05 10:00AM EDT83.503.700.000.000.00-100.00%
XLE221007P000840002022-09-28 11:33AM EDT84.0012.800.000.000.00-400.00%
XLE221007P000845002022-10-05 10:08AM EDT84.505.850.000.000.00-700.00%
XLE221007P000850002022-10-05 11:38AM EDT85.004.400.000.000.00-100.00%
XLE221007P000855002022-10-05 3:01PM EDT85.504.100.000.000.00-100.00%
XLE221007P000860002022-10-05 1:19PM EDT86.004.650.000.000.00-300.00%
XLE221007P000865002022-10-05 3:00PM EDT86.505.150.000.000.00-1900.00%
XLE221007P000870002022-10-05 12:33PM EDT87.006.050.000.000.00-900.00%
XLE221007P000875002022-10-05 12:06PM EDT87.506.900.000.000.00-500.00%
XLE221007P000880002022-10-05 3:37PM EDT88.006.650.000.000.00-700.00%
XLE221007P000885002022-10-05 1:40PM EDT88.506.950.000.000.00-800.00%
XLE221007P000890002022-10-05 11:00AM EDT89.008.55--0.00---0.00%
XLE221007P000900002022-10-05 9:45AM EDT90.009.750.000.000.00-200.00%
XLE221007P000910002022-10-05 9:45AM EDT91.0010.75--0.00---0.00%
XLE221007P000930002022-10-05 10:51AM EDT93.0012.85--0.00---0.00%
XLE221007P000950002022-10-05 12:10PM EDT95.0014.450.000.000.00-800.00%