Italia markets close in 4 hours 44 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,23-1,88 (-2,02%)
Alla chiusura: 04:00PM EST
91,18 -0,05 (-0,05%)
Preborsa: 06:43AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230203C000700002023-01-26 2:54PM EST70.0022.790.000.000.00--00.00%
XLE230203C000750002023-01-26 2:41PM EST75.0017.650.000.000.00-2100.00%
XLE230203C000760002023-01-26 9:44AM EST76.0015.600.000.000.00-400.00%
XLE230203C000770002023-01-27 11:58AM EST77.0014.900.000.000.00-140.00%
XLE230203C000780002023-01-12 1:07PM EST78.0012.550.000.000.00-160.00%
XLE230203C000790002023-01-27 2:46PM EST79.0012.640.000.000.00-1110.00%
XLE230203C000800002023-01-27 3:11PM EST80.0011.850.000.000.00-5400.00%
XLE230203C000805002023-01-20 9:49AM EST80.509.250.000.000.00-400.00%
XLE230203C000810002023-01-19 2:30PM EST81.009.100.000.000.00--00.00%
XLE230203C000815002023-01-20 12:50PM EST81.508.980.000.000.00-100.00%
XLE230203C000820002023-01-11 11:20AM EST82.006.940.000.000.00--00.00%
XLE230203C000825002023-01-24 2:19PM EST82.507.750.000.000.00-270.00%
XLE230203C000830002023-01-27 2:46PM EST83.008.700.000.000.00-100.00%
XLE230203C000835002023-01-26 10:01AM EST83.507.500.000.000.00-3260.00%
XLE230203C000840002023-01-27 12:43PM EST84.007.530.000.000.00-100.00%
XLE230203C000845002023-01-27 11:08AM EST84.507.250.000.000.00-300.00%
XLE230203C000850002023-01-27 11:07AM EST85.006.820.000.000.00-11020.00%
XLE230203C000855002023-01-26 9:41AM EST85.506.450.000.000.00-5290.00%
XLE230203C000860002023-01-27 2:52PM EST86.005.810.000.000.00-2800.00%
XLE230203C000865002023-01-27 12:07PM EST86.505.380.000.000.00-5470.00%
XLE230203C000870002023-01-27 3:11PM EST87.005.030.000.000.00-1700.00%
XLE230203C000875002023-01-27 2:22PM EST87.504.460.000.000.00-12950.00%
XLE230203C000880002023-01-27 3:27PM EST88.004.130.000.000.00-9900.00%
XLE230203C000885002023-01-27 3:11PM EST88.503.740.000.000.00-2200.00%
XLE230203C000890002023-01-27 3:31PM EST89.003.320.000.000.00-30400.00%
XLE230203C000895002023-01-27 3:33PM EST89.502.970.000.000.00-116210.00%
XLE230203C000900002023-01-27 4:03PM EST90.002.180.000.000.00-22700.00%
XLE230203C000905002023-01-27 3:52PM EST90.502.000.000.000.00-4300.00%
XLE230203C000910002023-01-27 4:13PM EST91.001.680.000.000.00-35000.00%
XLE230203C000915002023-01-27 4:09PM EST91.501.470.000.000.00-15700.78%
XLE230203C000920002023-01-27 3:55PM EST92.001.180.000.000.00-60401.56%
XLE230203C000925002023-01-27 3:59PM EST92.500.910.000.000.00-1,2281,0503.13%
XLE230203C000930002023-01-27 4:00PM EST93.000.700.000.000.00-51706.25%
XLE230203C000935002023-01-27 4:12PM EST93.500.610.000.000.00-3563996.25%
XLE230203C000940002023-01-27 4:07PM EST94.000.480.000.000.00-62706.25%
XLE230203C000945002023-01-27 3:57PM EST94.500.350.000.000.00-20006.25%
XLE230203C000950002023-01-27 3:59PM EST95.000.260.000.000.00-42506.25%
XLE230203C000955002023-01-27 3:56PM EST95.500.200.000.000.00-646012.50%
XLE230203C000960002023-01-27 3:54PM EST96.000.160.000.000.00-628012.50%
XLE230203C000970002023-01-27 2:46PM EST97.000.100.000.000.00-9174312.50%
XLE230203C000980002023-01-27 3:11PM EST98.000.050.000.000.00-51012.50%
XLE230203C000990002023-01-27 2:49PM EST99.000.020.000.000.00-8012.50%
XLE230203C001000002023-01-27 1:08PM EST100.000.020.000.000.00-2115125.00%
XLE230203C001010002023-01-27 12:51PM EST101.000.010.000.000.00-10025.00%
XLE230203C001020002023-01-26 1:35PM EST102.000.020.000.000.00--025.00%
XLE230203C001030002023-01-27 3:55PM EST103.000.020.000.000.00-3025.00%
XLE230203C001040002023-01-26 9:35AM EST104.000.020.000.000.00--025.00%
XLE230203C001050002023-01-27 2:31PM EST105.000.010.000.000.00-1025.00%
XLE230203C001200002022-12-27 12:24PM EST120.000.060.000.030.00--189.06%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE230203P000500002023-01-04 9:47AM EST50.000.110.000.000.00--050.00%
XLE230203P000550002022-12-29 1:18PM EST55.000.140.000.030.00--6160.94%
XLE230203P000650002023-01-27 11:06AM EST65.000.010.000.000.00-5050.00%
XLE230203P000700002023-01-23 10:47AM EST70.000.010.000.000.00-110350.00%
XLE230203P000710002023-01-17 9:34AM EST71.000.030.000.000.00-1050.00%
XLE230203P000720002023-01-24 12:20PM EST72.000.030.000.000.00-12150.00%
XLE230203P000730002023-01-25 9:52AM EST73.000.010.000.000.00-1050.00%
XLE230203P000740002023-01-23 11:56AM EST74.000.020.000.000.00-53050.00%
XLE230203P000750002023-01-24 2:47PM EST75.000.020.000.000.00-7050.00%
XLE230203P000760002023-01-24 12:49PM EST76.000.030.000.000.00-2025.00%
XLE230203P000770002023-01-24 3:19PM EST77.000.020.000.000.00-1025.00%
XLE230203P000780002023-01-26 10:35AM EST78.000.010.000.000.00-3025.00%
XLE230203P000790002023-01-25 2:50PM EST79.000.040.000.000.00-121425.00%
XLE230203P000795002023-01-27 12:33PM EST79.500.020.000.000.00-18625.00%
XLE230203P000800002023-01-27 3:57PM EST80.000.020.000.000.00-10025.00%
XLE230203P000805002023-01-26 9:50AM EST80.500.030.000.000.00-266125.00%
XLE230203P000810002023-01-27 3:53PM EST81.000.030.000.000.00-10025.00%
XLE230203P000815002023-01-27 11:38AM EST81.500.030.000.000.00-187925.00%
XLE230203P000820002023-01-27 3:52PM EST82.000.040.000.000.00-2348325.00%
XLE230203P000825002023-01-27 12:53PM EST82.500.040.000.000.00-8025.00%
XLE230203P000830002023-01-27 2:10PM EST83.000.050.000.000.00-2791,20725.00%
XLE230203P000835002023-01-27 3:17PM EST83.500.060.000.000.00-51025.00%
XLE230203P000840002023-01-27 2:55PM EST84.000.060.000.000.00-42012.50%
XLE230203P000845002023-01-27 12:37PM EST84.500.090.000.000.00-17012.50%
XLE230203P000850002023-01-27 3:58PM EST85.000.110.000.000.00-153012.50%
XLE230203P000855002023-01-27 3:58PM EST85.500.150.000.000.00-529012.50%
XLE230203P000860002023-01-27 3:13PM EST86.000.140.000.000.00-54012.50%
XLE230203P000865002023-01-27 3:56PM EST86.500.220.000.000.00-166012.50%
XLE230203P000870002023-01-27 3:59PM EST87.000.290.000.000.00-137012.50%
XLE230203P000875002023-01-27 3:38PM EST87.500.270.000.000.00-97012.50%
XLE230203P000880002023-01-27 4:00PM EST88.000.440.000.000.00-54306.25%
XLE230203P000885002023-01-27 4:01PM EST88.500.500.000.000.00-24106.25%
XLE230203P000890002023-01-27 3:57PM EST89.000.630.000.000.00-52006.25%
XLE230203P000895002023-01-27 3:59PM EST89.500.780.000.000.00-8106.25%
XLE230203P000900002023-01-27 4:03PM EST90.000.960.000.000.00-70303.13%
XLE230203P000905002023-01-27 4:01PM EST90.501.130.000.000.00-1665671.56%
XLE230203P000910002023-01-27 4:09PM EST91.001.350.000.000.00-29700.78%
XLE230203P000915002023-01-27 3:57PM EST91.501.520.000.000.00-24800.00%
XLE230203P000920002023-01-27 3:59PM EST92.001.810.000.000.00-45500.00%
XLE230203P000925002023-01-27 3:49PM EST92.501.970.000.000.00-32800.00%
XLE230203P000930002023-01-27 3:53PM EST93.002.310.000.000.00-11200.00%
XLE230203P000935002023-01-27 1:12PM EST93.502.420.000.000.00-13430.00%
XLE230203P000940002023-01-27 3:11PM EST94.002.760.000.000.00-14470.00%
XLE230203P000945002023-01-23 11:32AM EST94.503.600.000.000.00-4000.00%
XLE230203P000950002023-01-26 12:44PM EST95.003.400.000.000.00-7130.00%
XLE230203P000955002023-01-27 12:41PM EST95.504.250.000.000.00-900.00%
XLE230203P000960002023-01-26 10:27AM EST96.004.850.000.000.00-200.00%
XLE230203P000970002023-01-20 1:19PM EST97.007.000.000.000.00-110.00%
XLE230203P000980002023-01-27 10:31AM EST98.005.800.000.000.00-600.00%
XLE230203P000990002023-01-24 9:30AM EST99.009.100.000.000.00--00.00%
XLE230203P001000002023-01-23 3:30PM EST100.009.600.000.000.00-200.00%
XLE230203P001030002023-01-23 1:58PM EST103.0011.750.000.000.00--00.00%