Italia markets open in 1 hour 27 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
54,01-0,58 (-1,06%)
Alla chiusura: 04:00PM EST
54,50 +0,49 (+0,91%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE211203C000480002021-11-30 3:25PM EST48.006.850.000.000.00-300.00%
XLE211203C000490002021-11-26 12:38PM EST49.006.710.000.000.00-100.00%
XLE211203C000500002021-12-01 3:17PM EST50.004.600.000.000.00-200.00%
XLE211203C000510002021-12-01 2:46PM EST51.003.850.000.000.00-200.00%
XLE211203C000520002021-12-01 2:34PM EST52.002.950.000.000.00-200.00%
XLE211203C000525002021-12-01 9:57AM EST52.503.300.000.000.00-100.00%
XLE211203C000530002021-12-01 3:48PM EST53.001.740.000.000.00-91300.00%
XLE211203C000535002021-12-01 3:21PM EST53.501.350.000.000.00-200.00%
XLE211203C000540002021-12-01 3:58PM EST54.000.840.000.000.00-3300.00%
XLE211203C000545002021-12-01 3:45PM EST54.500.810.000.000.00-76003.13%
XLE211203C000550002021-12-01 3:57PM EST55.000.420.000.000.00-2,72706.25%
XLE211203C000555002021-12-01 3:54PM EST55.500.310.000.000.00-632012.50%
XLE211203C000560002021-12-01 4:03PM EST56.000.180.000.000.00-2,728012.50%
XLE211203C000565002021-12-01 4:00PM EST56.500.140.000.000.00-1,696012.50%
XLE211203C000570002021-12-01 4:12PM EST57.000.060.000.000.00-6,929025.00%
XLE211203C000575002021-12-01 3:54PM EST57.500.050.000.000.00-883025.00%
XLE211203C000580002021-12-01 3:57PM EST58.000.040.000.000.00-361025.00%
XLE211203C000585002021-12-01 3:24PM EST58.500.030.000.000.00-133025.00%
XLE211203C000590002021-12-01 3:57PM EST59.000.030.000.000.00-147025.00%
XLE211203C000595002021-12-01 1:46PM EST59.500.020.000.000.00-45025.00%
XLE211203C000600002021-12-01 3:35PM EST60.000.010.000.000.00-320025.00%
XLE211203C000605002021-12-01 1:46PM EST60.500.010.000.000.00-6050.00%
XLE211203C000610002021-12-01 3:08PM EST61.000.010.000.000.00-7050.00%
XLE211203C000615002021-11-30 3:19PM EST61.500.010.000.000.00-27050.00%
XLE211203C000620002021-11-30 1:51PM EST62.000.010.000.000.00-14050.00%
XLE211203C000625002021-11-29 11:00AM EST62.500.020.000.000.00-5050.00%
XLE211203C000630002021-11-30 3:19PM EST63.000.010.000.000.00-27050.00%
XLE211203C000635002021-11-26 12:24PM EST63.500.010.000.000.00-7050.00%
XLE211203C000640002021-11-29 11:09AM EST64.000.020.000.000.00-7050.00%
XLE211203C000650002021-11-29 11:09AM EST65.000.010.000.000.00-8050.00%
XLE211203C000660002021-11-22 10:19AM EST66.000.020.000.000.00-2050.00%
XLE211203C000700002021-11-29 2:42PM EST70.000.010.000.000.00-4050.00%
XLE211203C000750002021-11-22 2:27PM EST75.000.030.000.000.00--050.00%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE211203P000400002021-11-29 11:46AM EST40.000.010.000.000.00-300050.00%
XLE211203P000450002021-11-30 3:14PM EST45.000.010.000.000.00-31050.00%
XLE211203P000460002021-11-30 4:01PM EST46.000.010.000.000.00-1050.00%
XLE211203P000470002021-11-30 1:56PM EST47.000.010.000.000.00-120050.00%
XLE211203P000480002021-12-01 4:00PM EST48.000.020.000.000.00-1050.00%
XLE211203P000490002021-12-01 3:05PM EST49.000.030.000.000.00-95025.00%
XLE211203P000500002021-12-01 3:49PM EST50.000.050.000.000.00-58025.00%
XLE211203P000510002021-12-01 3:59PM EST51.000.130.000.000.00-325025.00%
XLE211203P000520002021-12-01 4:02PM EST52.000.140.000.000.00-243012.50%
XLE211203P000525002021-12-01 4:02PM EST52.500.240.000.000.00-181012.50%
XLE211203P000530002021-12-01 3:58PM EST53.000.450.000.000.00-3,66706.25%
XLE211203P000535002021-12-01 3:57PM EST53.500.600.000.000.00-92403.13%
XLE211203P000540002021-12-01 3:59PM EST54.000.820.000.000.00-4,06900.20%
XLE211203P000545002021-12-01 4:11PM EST54.501.040.000.000.00-2,22700.00%
XLE211203P000550002021-12-01 4:11PM EST55.001.430.000.000.00-3,77600.00%
XLE211203P000555002021-12-01 2:27PM EST55.501.170.000.000.00-94300.00%
XLE211203P000560002021-12-01 3:48PM EST56.002.100.000.000.00-77600.00%
XLE211203P000565002021-12-01 3:55PM EST56.502.490.000.000.00-3300.00%
XLE211203P000570002021-12-01 3:57PM EST57.003.030.000.000.00-9700.00%
XLE211203P000575002021-12-01 2:38PM EST57.502.730.000.000.00-16700.00%
XLE211203P000580002021-12-01 2:02PM EST58.003.120.000.000.00-600.00%
XLE211203P000585002021-12-01 1:02PM EST58.503.400.000.000.00-300.00%
XLE211203P000590002021-12-01 3:39PM EST59.004.560.000.000.00-3000.00%
XLE211203P000595002021-12-01 1:02PM EST59.504.370.000.000.00-300.00%
XLE211203P000600002021-11-22 2:47PM EST60.003.890.000.000.00-300.00%
XLE211203P000610002021-11-26 12:07PM EST61.006.020.000.000.00-100.00%
XLE211203P000620002021-11-24 2:55PM EST62.004.320.000.000.00-200.00%
XLE211203P000635002021-10-27 8:33AM EST63.505.907.658.350.00--80.00%
XLE211203P000660002021-11-22 9:36AM EST66.0011.000.000.000.00--00.00%
XLE211203P000700002021-11-26 9:39AM EST70.0015.500.000.000.00-100.00%