Italia markets close in 4 hours 17 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,91+2,13 (+2,64%)
Alla chiusura: 04:00PM EDT
83,89 +0,98 (+1,18%)
Preborsa: 07:11AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220520C000300002022-01-21 12:40PM EDT30.0033.0036.6540.450.00-210.00%
XLE220520C000400002022-04-05 10:09AM EDT40.0037.3541.0042.100.00-110.00%
XLE220520C000450002022-04-29 3:40PM EDT45.0030.300.000.000.00-110.00%
XLE220520C000460002021-12-16 11:28AM EDT46.0010.7117.9520.050.00--10.00%
XLE220520C000470002022-03-18 3:37PM EDT47.0026.8730.9534.550.00-2100.00%
XLE220520C000480002022-03-18 3:54PM EDT48.0025.8030.5532.750.00-55500.00%
XLE220520C000490002022-03-18 3:37PM EDT49.0024.8728.5033.250.00-2100.00%
XLE220520C000500002022-05-06 3:32PM EDT50.0031.950.000.000.00-330.00%
XLE220520C000510002022-05-16 3:17PM EDT51.0032.250.000.000.00-440.00%
XLE220520C000520002022-04-12 11:35AM EDT52.0027.5423.7528.000.00-120.00%
XLE220520C000530002022-03-18 3:48PM EDT53.0020.9524.5029.150.00-39200.00%
XLE220520C000540002022-04-28 1:52PM EDT54.0022.700.000.000.00-150.00%
XLE220520C000550002022-05-06 3:33PM EDT55.0027.080.000.000.00-21,3110.00%
XLE220520C000560002022-05-12 10:13AM EDT56.0020.450.000.000.00-6400.00%
XLE220520C000570002022-05-11 12:05PM EDT57.0022.800.000.000.00-62530.00%
XLE220520C000580002022-05-06 2:05PM EDT58.0023.750.000.000.00-680.00%
XLE220520C000590002022-04-29 3:17PM EDT59.0016.120.000.000.00-4110.00%
XLE220520C000600002022-05-16 1:15PM EDT60.0023.450.000.000.00-32,0900.00%
XLE220520C000610002022-05-16 3:17PM EDT61.0022.250.000.000.00-121,3110.00%
XLE220520C000620002022-05-12 12:37PM EDT62.0017.780.000.000.00-27260.00%
XLE220520C000630002022-05-16 3:00PM EDT63.0020.560.000.000.00-21,2000.00%
XLE220520C000640002022-05-16 2:54PM EDT64.0019.520.000.000.00-23860.00%
XLE220520C000650002022-05-16 3:26PM EDT65.0018.150.000.000.00-32,6590.00%
XLE220520C000660002022-05-16 1:14PM EDT66.0017.550.000.000.00-54260.00%
XLE220520C000670002022-05-16 11:19AM EDT67.0015.600.000.000.00-65,0670.00%
XLE220520C000680002022-05-12 3:40PM EDT68.009.500.000.000.00-787910.00%
XLE220520C000690002022-05-16 3:10PM EDT69.0014.400.000.000.00-25610.00%
XLE220520C000700002022-05-16 2:23PM EDT70.0013.740.000.000.00-425,8370.00%
XLE220520C000710002022-05-13 12:05PM EDT71.0010.000.000.000.00-25010.00%
XLE220520C000715002022-05-13 9:59AM EDT71.508.420.000.000.00-1560.00%
XLE220520C000720002022-05-16 1:37PM EDT72.0011.540.000.000.00-92,5360.00%
XLE220520C000725002022-05-13 1:14PM EDT72.508.440.000.000.00-5760.00%
XLE220520C000730002022-05-16 3:03PM EDT73.0010.550.000.000.00-111,2350.00%
XLE220520C000735002022-05-13 10:06AM EDT73.506.750.000.000.00-9820.00%
XLE220520C000740002022-05-16 3:23PM EDT74.009.150.000.000.00-44,5800.00%
XLE220520C000745002022-05-13 1:26PM EDT74.506.500.000.000.00-181,1620.00%
XLE220520C000750002022-05-16 3:58PM EDT75.007.890.000.000.00-38613,1060.00%
XLE220520C000755002022-05-16 11:20AM EDT75.507.170.000.000.00-32420.00%
XLE220520C000760002022-05-16 3:57PM EDT76.006.860.000.000.00-432,4470.00%
XLE220520C000765002022-05-16 3:59PM EDT76.506.470.000.000.00-1285,3460.00%
XLE220520C000770002022-05-16 3:36PM EDT77.006.100.000.000.00-864,7290.00%
XLE220520C000775002022-05-16 3:31PM EDT77.505.750.000.000.00-1408760.00%
XLE220520C000780002022-05-16 3:56PM EDT78.005.130.000.000.00-2746,9850.00%
XLE220520C000785002022-05-16 3:23PM EDT78.504.800.000.000.00-1111,1210.00%
XLE220520C000790002022-05-16 3:46PM EDT79.004.210.000.000.00-4162,9190.00%
XLE220520C000795002022-05-16 3:10PM EDT79.504.200.000.000.00-6395,9830.00%
XLE220520C000800002022-05-16 4:08PM EDT80.003.440.000.000.00-2,55239,2610.00%
XLE220520C000805002022-05-16 3:57PM EDT80.502.920.000.000.00-1707500.00%
XLE220520C000810002022-05-16 3:59PM EDT81.002.590.000.000.00-4115,7580.00%
XLE220520C000815002022-05-16 3:23PM EDT81.502.450.000.000.00-28900.00%
XLE220520C000820002022-05-16 4:14PM EDT82.002.000.000.000.00-1,2618,3950.00%
XLE220520C000825002022-05-16 4:08PM EDT82.501.600.000.000.00-9501,5800.00%
XLE220520C000830002022-05-16 4:10PM EDT83.001.490.000.000.00-1,8063,2650.39%
XLE220520C000840002022-05-16 4:04PM EDT84.000.960.000.000.00-1,46703.13%
XLE220520C000850002022-05-16 4:10PM EDT85.000.630.000.000.00-10,74118,1336.25%
XLE220520C000860002022-05-16 4:14PM EDT86.000.320.000.000.00-774012.50%
XLE220520C000870002022-05-16 3:53PM EDT87.000.190.000.000.00-1,9568,19812.50%
XLE220520C000880002022-05-16 4:04PM EDT88.000.100.000.000.00-3136,17512.50%
XLE220520C000890002022-05-16 3:56PM EDT89.000.050.000.000.00-3,6184,47912.50%
XLE220520C000900002022-05-16 3:57PM EDT90.000.020.000.000.00-8142,97325.00%
XLE220520C000950002022-05-16 2:26PM EDT95.000.010.000.000.00-281,18925.00%
XLE220520C001000002022-05-16 3:35PM EDT100.000.010.000.000.00-91,86450.00%
XLE220520C001050002022-05-16 2:59PM EDT105.000.010.000.000.00-1033850.00%
XLE220520C001100002022-04-12 3:40PM EDT110.000.020.000.030.00-90100103.13%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220520P000300002022-04-14 9:30AM EDT30.000.010.000.050.00-2070368.75%
XLE220520P000350002022-03-18 3:29PM EDT35.000.010.000.040.00-1042309.38%
XLE220520P000400002022-05-10 9:30AM EDT40.000.010.000.000.00-1120750.00%
XLE220520P000450002022-04-26 9:58AM EDT45.000.010.000.000.00-11050.00%
XLE220520P000460002022-05-12 3:27PM EDT46.000.020.000.000.00-14950.00%
XLE220520P000470002022-05-06 10:06AM EDT47.000.020.000.000.00-12150.00%
XLE220520P000480002022-05-12 3:26PM EDT48.000.020.000.000.00-217350.00%
XLE220520P000490002022-05-06 3:58PM EDT49.000.020.000.000.00-26,80950.00%
XLE220520P000500002022-05-13 11:48AM EDT50.000.010.000.000.00-13,11150.00%
XLE220520P000510002022-05-06 3:58PM EDT51.000.020.000.000.00-251,51750.00%
XLE220520P000520002022-04-25 1:38PM EDT52.000.070.000.000.00-24,09150.00%
XLE220520P000530002022-05-12 2:46PM EDT53.000.010.000.000.00-110,83650.00%
XLE220520P000540002022-05-12 3:56PM EDT54.000.030.000.000.00-1671,09250.00%
XLE220520P000550002022-05-12 2:03PM EDT55.000.030.000.000.00-125,75350.00%
XLE220520P000560002022-05-13 1:27PM EDT56.000.020.000.000.00-118,97650.00%
XLE220520P000570002022-05-12 10:24AM EDT57.000.050.000.000.00-2014,94350.00%
XLE220520P000580002022-05-16 3:20PM EDT58.000.010.000.000.00-168350.00%
XLE220520P000590002022-05-13 3:27PM EDT59.000.010.000.000.00-12,80150.00%
XLE220520P000600002022-05-16 2:14PM EDT60.000.010.000.000.00-72,42550.00%
XLE220520P000610002022-05-16 12:41PM EDT61.000.020.000.000.00-298250.00%
XLE220520P000620002022-05-16 3:05PM EDT62.000.010.000.000.00-299,78250.00%
XLE220520P000630002022-05-16 9:43AM EDT63.000.020.000.000.00-211,21050.00%
XLE220520P000640002022-05-13 11:47AM EDT64.000.010.000.000.00-4261850.00%
XLE220520P000650002022-05-16 3:29PM EDT65.000.010.000.000.00-119,94950.00%
XLE220520P000660002022-05-16 10:57AM EDT66.000.020.000.000.00-112,78150.00%
XLE220520P000670002022-05-16 3:36PM EDT67.000.010.000.000.00-114,02150.00%
XLE220520P000680002022-05-16 3:36PM EDT68.000.020.000.000.00-12418,00350.00%
XLE220520P000690002022-05-16 2:10PM EDT69.000.010.000.000.00-821,72450.00%
XLE220520P000700002022-05-16 3:36PM EDT70.000.020.000.000.00-80036,03250.00%
XLE220520P000710002022-05-16 3:50PM EDT71.000.020.000.000.00-6865,83725.00%
XLE220520P000715002022-05-16 3:20PM EDT71.500.010.000.000.00-3825,72425.00%
XLE220520P000720002022-05-16 3:48PM EDT72.000.020.000.000.00-3347,52225.00%
XLE220520P000725002022-05-16 2:44PM EDT72.500.010.000.000.00-2701,63725.00%
XLE220520P000730002022-05-16 3:48PM EDT73.000.020.000.000.00-32317,98925.00%
XLE220520P000735002022-05-16 3:19PM EDT73.500.010.000.000.00-29423825.00%
XLE220520P000740002022-05-16 3:50PM EDT74.000.020.000.000.00-3007,41225.00%
XLE220520P000745002022-05-16 3:04PM EDT74.500.030.000.000.00-17561725.00%
XLE220520P000750002022-05-16 3:59PM EDT75.000.050.000.000.00-4,14521,89825.00%
XLE220520P000755002022-05-16 3:11PM EDT75.500.040.000.000.00-6011,42825.00%
XLE220520P000760002022-05-16 4:00PM EDT76.000.070.000.000.00-20919,21225.00%
XLE220520P000765002022-05-16 3:47PM EDT76.500.090.000.000.00-1091,72925.00%
XLE220520P000770002022-05-16 4:14PM EDT77.000.110.000.000.00-26,103012.50%
XLE220520P000775002022-05-16 3:43PM EDT77.500.140.000.000.00-1222,85812.50%
XLE220520P000780002022-05-16 3:59PM EDT78.000.200.000.000.00-65317,14612.50%
XLE220520P000785002022-05-16 3:09PM EDT78.500.170.000.000.00-6511,27612.50%
XLE220520P000790002022-05-16 3:58PM EDT79.000.310.000.000.00-4168,45512.50%
XLE220520P000795002022-05-16 3:51PM EDT79.500.350.000.000.00-25175912.50%
XLE220520P000800002022-05-16 4:09PM EDT80.000.430.000.000.00-10,90124,9276.25%
XLE220520P000805002022-05-16 3:57PM EDT80.500.580.000.000.00-8341,2406.25%
XLE220520P000810002022-05-16 4:08PM EDT81.000.670.000.000.00-4,6275,1116.25%
XLE220520P000815002022-05-16 3:58PM EDT81.500.860.000.000.00-4241,4406.25%
XLE220520P000820002022-05-16 4:00PM EDT82.000.950.000.000.00-1,0652,3273.13%
XLE220520P000825002022-05-16 3:58PM EDT82.501.210.000.000.00-9254931.56%
XLE220520P000830002022-05-16 3:59PM EDT83.001.460.000.000.00-1,5981,3450.00%
XLE220520P000840002022-05-16 3:46PM EDT84.001.960.000.000.00-3563880.00%
XLE220520P000850002022-05-16 3:58PM EDT85.002.670.000.000.00-2621,2870.00%
XLE220520P000860002022-05-16 3:59PM EDT86.003.500.000.000.00-7227250.00%
XLE220520P000870002022-05-16 2:10PM EDT87.003.650.000.000.00-19450.00%
XLE220520P000880002022-05-09 9:34AM EDT88.0010.750.000.000.00-3730.00%
XLE220520P000890002022-05-06 3:43PM EDT89.006.800.000.000.00-300.00%
XLE220520P000900002022-05-16 11:36AM EDT90.007.720.000.000.00-1730.00%
XLE220520P000950002022-05-06 9:37AM EDT95.0013.550.000.000.00-200.00%
XLE220520P001000002022-05-09 11:50AM EDT100.0022.250.000.000.00-220.00%
XLE220520P001050002022-05-16 12:11AM EDT105.0026.800.000.000.00---0.00%
XLE220520P001100002022-05-16 10:10AM EDT110.0027.400.000.000.00-550.00%