XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00060000 | 2023-06-05 12:20PM EDT | 60.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE230609C00067000 | 2023-06-05 11:38AM EDT | 67.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE230609C00070000 | 2023-06-02 9:57AM EDT | 70.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| XLE230609C00071000 | 2023-06-07 10:43AM EDT | 71.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLE230609C00072000 | 2023-06-05 11:58AM EDT | 72.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLE230609C00073000 | 2023-06-05 11:14AM EDT | 73.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 88 | 32 | 0.00% |
| XLE230609C00074000 | 2023-06-02 1:17PM EDT | 74.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XLE230609C00075000 | 2023-06-08 2:28PM EDT | 75.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| XLE230609C00075500 | 2023-06-05 10:05AM EDT | 75.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| XLE230609C00076000 | 2023-06-08 1:16PM EDT | 76.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| XLE230609C00076500 | 2023-06-08 9:45AM EDT | 76.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XLE230609C00077000 | 2023-06-08 12:28PM EDT | 77.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 0.00% |
| XLE230609C00077500 | 2023-06-08 3:02PM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 0.00% |
| XLE230609C00078000 | 2023-06-08 1:34PM EDT | 78.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 59 | 5,509 | 0.00% |
| XLE230609C00078500 | 2023-06-08 2:28PM EDT | 78.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 47 | 298 | 0.00% |
| XLE230609C00079000 | 2023-06-08 1:15PM EDT | 79.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 23 | 2,192 | 0.00% |
| XLE230609C00079500 | 2023-06-08 3:29PM EDT | 79.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 34 | 1,576 | 0.00% |
| XLE230609C00080000 | 2023-06-08 3:42PM EDT | 80.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 234 | 4,201 | 0.00% |
| XLE230609C00080500 | 2023-06-08 2:24PM EDT | 80.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 210 | 3,282 | 0.00% |
| XLE230609C00081000 | 2023-06-08 4:07PM EDT | 81.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,870 | 4,717 | 0.00% |
| XLE230609C00081500 | 2023-06-08 3:51PM EDT | 81.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,537 | 3,281 | 0.00% |
| XLE230609C00082000 | 2023-06-08 4:08PM EDT | 82.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,433 | 7,767 | 1.56% |
| XLE230609C00082500 | 2023-06-08 3:30PM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 226 | 3,834 | 6.25% |
| XLE230609C00083000 | 2023-06-08 3:59PM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 385 | 4,470 | 6.25% |
| XLE230609C00083500 | 2023-06-08 3:07PM EDT | 83.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 544 | 12.50% |
| XLE230609C00084000 | 2023-06-08 12:24PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 3,392 | 12.50% |
| XLE230609C00084500 | 2023-06-08 3:08PM EDT | 84.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,067 | 12.50% |
| XLE230609C00085000 | 2023-06-08 1:40PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 9,340 | 25.00% |
| XLE230609C00085500 | 2023-06-08 3:08PM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 25.00% |
| XLE230609C00086000 | 2023-06-08 2:15PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,171 | 25.00% |
| XLE230609C00086500 | 2023-06-08 10:51AM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| XLE230609C00087000 | 2023-06-07 3:58PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 25.00% |
| XLE230609C00087500 | 2023-06-06 11:45AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| XLE230609C00088000 | 2023-06-07 2:44PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| XLE230609C00088500 | 2023-06-05 11:16AM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 50.00% |
| XLE230609C00089000 | 2023-06-05 10:06AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 293 | 50.00% |
| XLE230609C00089500 | 2023-06-02 3:46PM EDT | 89.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 50.00% |
| XLE230609C00090000 | 2023-06-07 12:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 50.00% |
| XLE230609C00091000 | 2023-06-07 10:48AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 50.00% |
| XLE230609C00092000 | 2023-05-30 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 288 | 50.00% |
| XLE230609C00093000 | 2023-06-02 11:04AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| XLE230609C00094000 | 2023-06-07 3:09PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| XLE230609C00095000 | 2023-05-24 2:53PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| XLE230609C00100000 | 2023-05-31 12:39PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609P00050000 | 2023-05-31 12:39PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| XLE230609P00055000 | 2023-05-02 10:57AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 309.38% |
| XLE230609P00060000 | 2023-06-06 10:22AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 50.00% |
| XLE230609P00065000 | 2023-06-02 11:04AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| XLE230609P00066000 | 2023-05-31 3:17PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| XLE230609P00067000 | 2023-06-01 3:56PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| XLE230609P00068000 | 2023-06-02 2:48PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| XLE230609P00069000 | 2023-06-05 11:15AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,270 | 50.00% |
| XLE230609P00070000 | 2023-06-08 11:17AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 50.00% |
| XLE230609P00071000 | 2023-06-07 2:46PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| XLE230609P00072000 | 2023-06-08 12:01PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 839 | 50.00% |
| XLE230609P00073000 | 2023-06-07 1:10PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 50.00% |
| XLE230609P00074000 | 2023-06-08 3:40PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 431 | 50.00% |
| XLE230609P00075000 | 2023-06-08 12:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,994 | 50.00% |
| XLE230609P00075500 | 2023-06-08 12:04PM EDT | 75.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 331 | 50.00% |
| XLE230609P00076000 | 2023-06-08 3:04PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 496 | 25.00% |
| XLE230609P00076500 | 2023-06-08 1:43PM EDT | 76.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 337 | 25.00% |
| XLE230609P00077000 | 2023-06-08 3:59PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,175 | 25.00% |
| XLE230609P00077500 | 2023-06-08 3:34PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 2,525 | 25.00% |
| XLE230609P00078000 | 2023-06-08 3:29PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 5,150 | 25.00% |
| XLE230609P00078500 | 2023-06-08 3:17PM EDT | 78.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 710 | 25.00% |
| XLE230609P00079000 | 2023-06-08 2:35PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 1,080 | 12.50% |
| XLE230609P00079500 | 2023-06-08 3:32PM EDT | 79.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 633 | 2,008 | 12.50% |
| XLE230609P00080000 | 2023-06-08 3:34PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 974 | 1,506 | 12.50% |
| XLE230609P00080500 | 2023-06-08 4:08PM EDT | 80.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,942 | 1,521 | 6.25% |
| XLE230609P00081000 | 2023-06-08 4:10PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,285 | 1,323 | 6.25% |
| XLE230609P00081500 | 2023-06-08 3:56PM EDT | 81.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 363 | 359 | 3.13% |
| XLE230609P00082000 | 2023-06-08 2:41PM EDT | 82.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 340 | 422 | 0.00% |
| XLE230609P00082500 | 2023-06-08 2:28PM EDT | 82.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 146 | 264 | 0.00% |
| XLE230609P00083000 | 2023-06-08 2:28PM EDT | 83.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 42 | 126 | 0.00% |
| XLE230609P00083500 | 2023-06-07 10:28AM EDT | 83.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| XLE230609P00084000 | 2023-06-07 9:50AM EDT | 84.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLE230609P00084500 | 2023-06-05 9:58AM EDT | 84.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| XLE230609P00085000 | 2023-05-16 12:11PM EDT | 85.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| XLE230609P00085500 | 2023-05-15 3:19PM EDT | 85.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE230609P00086000 | 2023-05-15 3:31PM EDT | 86.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230609P00086500 | 2023-05-02 11:12AM EDT | 86.50 | 6.66 | 8.60 | 8.80 | 0.00 | - | 1 | 0 | 344.82% |
| XLE230609P00087000 | 2023-05-11 2:46PM EDT | 87.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230609P00087500 | 2023-04-28 11:03AM EDT | 87.50 | 4.30 | 8.35 | 9.20 | 0.00 | - | 5 | 0 | 308.40% |
| XLE230609P00088000 | 2023-06-01 11:55AM EDT | 88.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230609P00088500 | 2023-05-02 2:17PM EDT | 88.50 | 8.30 | 10.30 | 11.35 | 0.00 | - | 1 | 0 | 392.09% |
| XLE230609P00089000 | 2023-05-02 3:26PM EDT | 89.00 | 8.20 | 10.85 | 11.95 | 0.00 | - | 2 | 0 | 406.06% |
© 2023 Yahoo. Tutti i diritti riservati.