Italia markets open in 5 hours 17 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,14+0,31 (+0,35%)
Alla chiusura: 04:00PM EDT
90,87 -0,27 (-0,30%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240322C000760002024-02-13 4:39PM EDT76.007.8713.0017.500.00--194.92%
XLE240322C000800002024-03-18 1:42PM EDT80.0011.259.0013.10+2.36+26.55%22166.70%
XLE240322C000810002024-03-11 11:42AM EDT81.007.078.0012.500.00-1066.41%
XLE240322C000815002024-02-15 2:29PM EDT81.504.777.5012.400.00-1180.37%
XLE240322C000820002024-03-08 3:12PM EDT82.005.877.0011.600.00-1065.63%
XLE240322C000825002024-03-15 2:37PM EDT82.508.806.5011.100.00-125062.70%
XLE240322C000830002024-03-15 2:37PM EDT83.008.306.0010.500.00-44055.08%
XLE240322C000835002024-03-18 12:11PM EDT83.507.855.5010.00+0.05+0.64%5052.15%
XLE240322C000840002024-03-18 10:39AM EDT84.007.155.109.55-0.30-4.03%2055.47%
XLE240322C000845002024-03-15 2:46PM EDT84.507.154.509.050.00-4430137.89%
XLE240322C000850002024-03-18 12:50PM EDT85.006.286.058.80-0.12-1.87%216896.29%
XLE240322C000855002024-03-18 11:22AM EDT85.505.603.507.80-0.55-8.94%128119.92%
XLE240322C000860002024-03-18 9:51AM EDT86.004.903.357.80-0.70-12.50%71355.76%
XLE240322C000865002024-03-18 12:11PM EDT86.504.942.507.00-0.14-2.76%10115.63%
XLE240322C000870002024-03-18 3:23PM EDT87.004.322.806.85-0.28-6.09%153457.81%
XLE240322C000875002024-03-18 11:09AM EDT87.503.552.006.25-0.56-13.63%145112.16%
XLE240322C000880002024-03-18 3:25PM EDT88.003.352.054.65-0.20-5.63%1851675.00%
XLE240322C000885002024-03-18 12:07PM EDT88.502.950.813.25-0.06-1.99%281342.48%
XLE240322C000890002024-03-18 3:23PM EDT89.002.420.452.91-0.18-6.92%733543.07%
XLE240322C000895002024-03-18 11:34AM EDT89.501.920.374.85-0.23-10.70%713105.47%
XLE240322C000900002024-03-18 4:13PM EDT90.001.381.381.83-0.15-9.80%1,56937231.01%
XLE240322C000905002024-03-18 3:47PM EDT90.501.201.141.34+0.13+12.15%18541426.03%
XLE240322C000910002024-03-18 4:12PM EDT91.000.990.911.00+0.14+16.47%80283024.41%
XLE240322C000915002024-03-18 4:09PM EDT91.500.670.630.72-0.03-4.29%2,14031823.29%
XLE240322C000920002024-03-18 4:00PM EDT92.000.460.430.54-0.02-4.17%69999723.68%
XLE240322C000930002024-03-18 3:54PM EDT93.000.180.230.25-0.07-28.00%97695723.05%
XLE240322C000940002024-03-18 3:59PM EDT94.000.090.090.14-0.05-35.71%11028824.90%
XLE240322C000950002024-03-18 12:30PM EDT95.000.040.010.040.00-2812823.05%
XLE240322C000960002024-03-18 10:50AM EDT96.000.010.010.02-0.01-50.00%227824.61%
XLE240322C000970002024-03-15 3:43PM EDT97.000.010.000.050.00-3521733.59%
XLE240322C000980002024-03-15 3:37PM EDT98.000.01-0.430.00--4563.09%
XLE240322C001000002024-03-15 12:09PM EDT100.000.010.000.220.00-11553.71%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240322P000500002024-02-05 3:59PM EDT50.000.030.000.110.00--6244.53%
XLE240322P000650002024-02-09 12:36PM EDT65.000.050.000.230.00--2162.50%
XLE240322P000680002024-02-09 12:37PM EDT68.000.070.001.030.00--1192.58%
XLE240322P000690002024-02-09 2:18PM EDT69.000.090.001.430.00--1200.59%
XLE240322P000700002024-03-13 3:05PM EDT70.000.010.000.210.00-3608129.30%
XLE240322P000710002024-02-23 11:12AM EDT71.000.040.000.220.00-49124.22%
XLE240322P000720002024-03-15 10:21AM EDT72.000.050.000.220.00-56118.36%
XLE240322P000730002024-03-01 11:55AM EDT73.000.040.000.210.00-35111.72%
XLE240322P000740002024-03-01 4:18PM EDT74.000.030.000.220.00-2433106.64%
XLE240322P000750002024-03-13 3:05PM EDT75.000.030.000.020.00-36571.88%
XLE240322P000760002024-03-15 11:37AM EDT76.000.010.000.210.00-116194.14%
XLE240322P000770002024-03-13 10:39AM EDT77.000.010.000.210.00-12988.48%
XLE240322P000775002024-03-15 9:46AM EDT77.500.060.000.420.00-11398.05%
XLE240322P000780002024-03-12 2:29PM EDT78.000.010.000.220.00-112683.59%
XLE240322P000785002024-03-15 11:37AM EDT78.500.010.000.010.00-4818053.13%
XLE240322P000790002024-03-08 1:06PM EDT79.000.050.000.220.00-22,44177.73%
XLE240322P000795002024-03-15 3:39PM EDT79.500.010.000.220.00-2010775.00%
XLE240322P000800002024-03-15 12:18PM EDT80.000.050.000.040.00-267854.69%
XLE240322P000805002024-03-18 1:21PM EDT80.500.010.000.22-0.01-50.00%1112769.14%
XLE240322P000810002024-03-18 2:05PM EDT81.000.010.010.02-0.01-50.00%1218750.39%
XLE240322P000815002024-03-14 11:39AM EDT81.500.020.001.020.00-126792.29%
XLE240322P000820002024-03-14 11:39AM EDT82.000.020.011.020.00-115088.96%
XLE240322P000825002024-03-15 2:34PM EDT82.500.030.000.820.00-917579.69%
XLE240322P000830002024-03-18 3:19PM EDT83.000.010.000.43-0.01-50.00%140963.97%
XLE240322P000835002024-03-18 11:33AM EDT83.500.010.000.15-0.02-66.67%1616455.86%
XLE240322P000840002024-03-18 3:50PM EDT84.000.020.000.120.00-2054750.20%
XLE240322P000845002024-03-18 1:57PM EDT84.500.020.020.83-0.01-33.33%1726466.21%
XLE240322P000850002024-03-18 11:30AM EDT85.000.020.001.03-0.01-33.33%432766.80%
XLE240322P000855002024-03-18 12:39PM EDT85.500.030.020.50-0.01-25.00%1435550.68%
XLE240322P000860002024-03-18 3:28PM EDT86.000.020.020.84-0.02-50.00%3521655.57%
XLE240322P000865002024-03-18 11:31AM EDT86.500.040.020.070.00-1724431.45%
XLE240322P000870002024-03-18 3:34PM EDT87.000.050.040.25-0.02-28.57%7625639.94%
XLE240322P000875002024-03-18 3:24PM EDT87.500.050.021.06-0.04-44.44%10020866.06%
XLE240322P000880002024-03-18 3:33PM EDT88.000.070.050.13-0.05-41.67%17274126.95%
XLE240322P000885002024-03-18 3:46PM EDT88.500.100.000.20-0.07-41.18%8912227.15%
XLE240322P000890002024-03-18 4:00PM EDT89.000.130.080.21-0.11-45.83%1,65427824.02%
XLE240322P000895002024-03-18 3:58PM EDT89.500.240.030.25-0.10-29.41%20632621.78%
XLE240322P000900002024-03-18 3:56PM EDT90.000.350.260.45-0.17-32.69%68463724.02%
XLE240322P000905002024-03-18 3:51PM EDT90.500.480.400.49-0.22-31.43%19738220.26%
XLE240322P000910002024-03-18 3:59PM EDT91.000.700.460.72-0.22-23.91%37945720.70%
XLE240322P000915002024-03-18 3:45PM EDT91.500.920.600.97-0.11-10.68%34711220.36%
XLE240322P000920002024-03-18 3:48PM EDT92.001.250.921.29-0.26-17.22%8053420.56%
XLE240322P000930002024-03-18 11:28AM EDT93.002.001.543.10-0.33-14.16%103352.98%
XLE240322P000940002024-03-15 11:57AM EDT94.003.172.375.450.00--556.64%
XLE240322P000950002024-03-18 3:31PM EDT95.003.703.604.30-0.55-12.94%10249144.39%
XLE240322P000960002024-03-15 10:57AM EDT96.004.902.507.000.00-1010105.57%
XLE240322P001020002024-03-15 10:25AM EDT102.0010.858.5012.000.00--26116.89%