Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,23+0,88 (+1,08%)
Alla chiusura: 04:00PM EST
82,47 +0,24 (+0,29%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE231215C000430002023-09-27 12:14PM EST43.0049.3039.8544.400.00-1010456.84%
XLE231215C000450002023-09-22 12:38PM EST45.0044.9544.7548.000.00--31705.62%
XLE231215C000480002023-08-11 12:25PM EST48.0041.8043.7044.800.00--1686.28%
XLE231215C000490002023-08-29 9:19AM EST49.0039.0540.8045.000.00-515655.96%
XLE231215C000500002023-11-14 10:21AM EST50.0034.8330.0034.950.00-196198.63%
XLE231215C000510002023-09-05 8:43AM EST51.0040.800.000.000.00-1000.00%
XLE231215C000520002023-08-31 9:50AM EST52.0037.0537.4541.050.00-1022584.08%
XLE231215C000530002023-08-16 2:24PM EST53.0034.2537.8540.500.00-15600.78%
XLE231215C000540002023-10-25 1:39PM EST54.0033.9229.2033.000.00--0328.71%
XLE231215C000550002023-09-13 10:30AM EST55.0037.5534.2536.400.00-1012508.30%
XLE231215C000560002023-10-30 8:58AM EST56.0029.350.000.000.00-580.00%
XLE231215C000580002023-11-22 9:44AM EST58.0024.2523.0026.35-1.25-4.90%1175166.02%
XLE231215C000590002023-10-25 1:39PM EST59.0028.9224.2528.000.00--0279.64%
XLE231215C000600002023-12-07 12:22PM EST60.0021.1521.0024.350.00-250329152.83%
XLE231215C000610002023-11-17 9:41AM EST61.0022.9519.0023.650.00-22108.98%
XLE231215C000640002023-11-14 1:37PM EST64.0020.9516.8020.100.00-222108.98%
XLE231215C000650002023-09-19 11:37AM EST65.0027.0525.0529.500.00-637434.08%
XLE231215C000660002023-11-29 10:00AM EST66.0018.9814.6517.800.00-58167.72%
XLE231215C000670002023-09-29 2:51PM EST67.0024.5016.0020.750.00-66213.18%
XLE231215C000680002023-10-27 12:18PM EST68.0017.3515.3019.050.00-10197.85%
XLE231215C000690002023-08-31 9:06AM EST69.0020.3521.0023.650.00-1318358.30%
XLE231215C000700002023-12-05 11:52AM EST70.0014.1410.7514.000.00-1629869.73%
XLE231215C000710002023-12-05 12:48PM EST71.0012.659.0012.700.00-113125.49%
XLE231215C000720002023-06-29 8:36AM EST72.0011.1015.1016.200.00-179228.66%
XLE231215C000730002023-11-07 3:24PM EST73.0011.387.2010.600.00-120107.03%
XLE231215C000740002023-11-28 9:56AM EST74.0011.176.259.700.00-1121102.54%
XLE231215C000750002023-12-07 11:25AM EST75.007.056.009.20+0.25+3.68%1822756.84%
XLE231215C000760002023-12-05 1:00PM EST76.008.004.757.700.00-213287.01%
XLE231215C000770002023-12-06 3:42PM EST77.005.153.807.200.00-219192.38%
XLE231215C000780002023-12-08 9:52AM EST78.004.402.974.90-1.27-22.40%329548.73%
XLE231215C000790002023-12-07 3:29PM EST79.003.432.663.90+0.66+23.83%3521641.65%
XLE231215C000800002023-12-08 10:46AM EST80.002.631.782.72+0.61+30.20%406,74429.35%
XLE231215C000810002023-12-08 2:54PM EST81.001.731.571.96+0.33+23.57%28382727.74%
XLE231215C000815002023-12-08 3:46PM EST81.501.470.821.63+0.35+31.25%9712527.20%
XLE231215C000820002023-12-08 3:44PM EST82.001.201.081.25+0.28+30.43%5511,58724.95%
XLE231215C000825002023-12-08 3:56PM EST82.500.900.830.98+0.25+38.46%8095,10724.37%
XLE231215C000830002023-12-08 4:11PM EST83.000.650.600.71+0.13+25.00%2,1026,09723.00%
XLE231215C000835002023-12-08 4:14PM EST83.500.540.540.58+0.19+54.29%77481624.02%
XLE231215C000840002023-12-08 4:01PM EST84.000.380.330.42+0.11+40.74%1,5965,42823.58%
XLE231215C000845002023-12-08 3:59PM EST84.500.250.180.38+0.07+38.89%3591,50325.73%
XLE231215C000850002023-12-08 4:02PM EST85.000.200.090.25+0.05+33.33%53920,31324.61%
XLE231215C000855002023-12-08 3:50PM EST85.500.120.000.14+0.01+9.09%921,53822.85%
XLE231215C000860002023-12-08 3:54PM EST86.000.120.090.16+0.04+50.00%59416,76826.27%
XLE231215C000865002023-12-08 2:53PM EST86.500.060.000.10-0.01-14.29%621,84825.39%
XLE231215C000870002023-12-08 3:57PM EST87.000.050.030.19-0.01-16.67%13613,59732.42%
XLE231215C000875002023-12-08 2:04PM EST87.500.030.000.67-0.01-25.00%388,08952.44%
XLE231215C000880002023-12-08 3:37PM EST88.000.030.030.050.00-6210,26027.74%
XLE231215C000885002023-12-08 3:59PM EST88.500.030.020.03-0.03-50.00%21,03226.95%
XLE231215C000890002023-12-08 3:54PM EST89.000.020.000.050.00-4310,40331.25%
XLE231215C000895002023-12-08 10:50AM EST89.500.020.000.100.00-699437.79%
XLE231215C000900002023-12-08 3:31PM EST90.000.010.010.02-0.01-50.00%3712,09130.08%
XLE231215C000905002023-12-08 9:34AM EST90.500.020.001.050.00-112563.28%
XLE231215C000910002023-12-08 2:22PM EST91.000.010.000.020.00-817,90633.59%
XLE231215C000915002023-12-08 1:09PM EST91.500.010.001.46-0.01-50.00%12875.68%
XLE231215C000920002023-12-08 3:06PM EST92.000.010.001.06-0.01-50.00%117,99770.61%
XLE231215C000925002023-12-07 3:34PM EST92.500.010.000.020.00-17418237.89%
XLE231215C000930002023-12-08 3:04PM EST93.000.010.000.020.00-44,68239.45%
XLE231215C000935002023-12-07 10:03AM EST93.500.010.000.010.00-217137.50%
XLE231215C000940002023-12-08 3:04PM EST94.000.010.000.27-0.01-50.00%73,87357.62%
XLE231215C000950002023-12-06 1:49PM EST95.000.010.000.010.00-117,92041.41%
XLE231215C000960002023-12-07 11:53AM EST96.000.010.000.010.00-16,15943.75%
XLE231215C000970002023-12-07 11:45AM EST97.000.010.000.030.00-13,35553.52%
XLE231215C000980002023-12-04 10:00AM EST98.000.010.000.010.00-12,62349.22%
XLE231215C000990002023-12-08 9:30AM EST99.000.020.002.13+0.01+100.00%24,514122.66%
XLE231215C001000002023-12-05 9:34AM EST100.000.010.000.010.00-121,98250.00%
XLE231215C001010002023-12-01 1:07PM EST101.000.010.001.240.00-1766112.60%
XLE231215C001020002023-12-04 9:30AM EST102.000.010.002.130.00-13,239135.35%
XLE231215C001030002023-12-01 2:43PM EST103.000.010.001.810.00-16,344133.01%
XLE231215C001040002023-11-17 1:41PM EST104.000.010.001.840.00-1089137.50%
XLE231215C001050002023-11-24 10:07AM EST105.000.010.000.240.00-142991.41%
XLE231215C001060002023-12-01 1:07PM EST106.000.010.000.050.00-12,14375.78%
XLE231215C001070002023-11-16 10:10AM EST107.000.010.000.240.00-110,31297.27%
XLE231215C001080002023-11-08 9:30AM EST108.000.010.000.000.00-12,68150.00%
XLE231215C001090002023-11-14 11:45AM EST109.000.010.001.840.00-1298156.05%
XLE231215C001100002023-11-28 12:06PM EST110.000.010.002.130.00-1271166.02%
XLE231215C001110002023-11-10 2:03PM EST111.000.010.001.640.00-860158.30%
XLE231215C001120002023-10-17 2:03PM EST112.000.100.000.060.00-355791.41%
XLE231215C001130002023-10-27 10:35AM EST113.000.030.000.220.00-20111.72%
XLE231215C001140002023-11-22 9:50AM EST114.000.030.002.020.00-5580177.34%
XLE231215C001150002023-10-30 10:08AM EST115.000.020.000.080.00-1401101.95%
XLE231215C001160002023-09-18 12:36PM EST116.000.050.050.120.00-1211115.04%
XLE231215C001170002023-10-26 11:21AM EST117.000.010.000.210.00-10121.09%
XLE231215C001180002023-10-16 10:02AM EST118.000.050.000.020.00-222293.75%
XLE231215C001190002023-11-01 1:06PM EST119.000.010.000.180.00-2354123.05%
XLE231215C001200002023-11-10 11:29AM EST120.000.010.002.130.00-5154199.17%
XLE231215C001210002023-09-08 10:31AM EST121.000.020.000.020.00-530998.44%
XLE231215C001220002023-10-20 8:30AM EST122.000.050.000.050.00-18110.94%
XLE231215C001230002023-08-22 9:24AM EST123.000.060.010.030.00-10018110.16%
XLE231215C001240002023-10-30 1:31PM EST124.000.010.000.090.00-3104122.66%
XLE231215C001250002023-10-25 1:31PM EST125.000.010.000.220.00-160140.63%
XLE231215C001260002023-10-20 10:11AM EST126.000.020.000.040.00-7081115.63%
XLE231215C001270002023-10-20 9:40AM EST127.000.010.000.030.00-1108114.06%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE231215P000400002023-09-18 8:32AM EST40.000.010.000.010.00-240175.00%
XLE231215P000430002023-10-12 8:30AM EST43.000.020.000.050.00-22,107182.81%
XLE231215P000440002023-09-22 1:10PM EST44.000.010.000.060.00-319181.25%
XLE231215P000450002023-10-03 10:43AM EST45.000.010.000.040.00-6065167.19%
XLE231215P000460002023-10-05 8:46AM EST46.000.010.000.050.00-20230165.63%
XLE231215P000470002023-10-05 9:35AM EST47.000.010.000.040.00-10202156.25%
XLE231215P000480002023-10-05 10:23AM EST48.000.020.000.040.00-169150.00%
XLE231215P000490002023-10-04 9:46AM EST49.000.020.000.010.00-151125.00%
XLE231215P000500002023-10-06 9:43AM EST50.000.020.000.040.00-3238139.84%
XLE231215P000510002023-10-06 12:19PM EST51.000.010.000.050.00-365138.28%
XLE231215P000520002023-10-06 12:22PM EST52.000.020.000.050.00-382132.81%
XLE231215P000530002023-10-30 9:27AM EST53.000.010.000.000.00-20028450.00%
XLE231215P000540002023-11-22 9:50AM EST54.000.070.000.210.00-5131149.22%
XLE231215P000550002023-11-22 3:24PM EST55.000.010.001.630.00-1105215.23%
XLE231215P000560002023-11-16 2:04PM EST56.000.010.000.210.00-1259137.50%
XLE231215P000570002023-11-08 1:03PM EST57.000.010.000.010.00-117490.63%
XLE231215P000580002023-11-22 10:00AM EST58.000.020.000.210.00-13315126.56%
XLE231215P000590002023-11-13 9:40AM EST59.000.010.000.210.00-153416121.09%
XLE231215P000600002023-11-21 3:51PM EST60.000.010.000.010.00-241481.25%
XLE231215P000610002023-11-09 11:23AM EST61.000.020.000.010.00-223975.00%
XLE231215P000620002023-11-16 2:15PM EST62.000.020.000.020.00-256078.13%
XLE231215P000630002023-11-16 12:33PM EST63.000.020.000.010.00-136468.75%
XLE231215P000640002023-11-17 10:15AM EST64.000.010.001.640.00-1876149.41%
XLE231215P000650002023-11-22 3:25PM EST65.000.020.004.800.00-130,727206.45%
XLE231215P000660002023-11-28 3:50PM EST66.000.010.001.840.00-131,048140.33%
XLE231215P000670002023-12-06 11:07AM EST67.000.010.002.640.00-3473150.20%
XLE231215P000680002023-12-07 3:00PM EST68.000.010.002.840.00-273,868146.48%
XLE231215P000690002023-12-08 11:29AM EST69.000.010.001.46-0.01-50.00%2743110.94%
XLE231215P000700002023-12-08 4:00PM EST70.000.010.010.02-0.02-66.67%762,13250.78%
XLE231215P000710002023-12-08 12:20PM EST71.000.020.010.22-0.01-33.33%251,39161.72%
XLE231215P000720002023-12-06 1:27PM EST72.000.020.000.22-0.02-50.00%12,19256.45%
XLE231215P000730002023-12-08 3:32PM EST73.000.020.010.03-0.03-60.00%611,01141.41%
XLE231215P000740002023-12-08 2:09PM EST74.000.040.000.04-0.04-50.00%2076,59839.06%
XLE231215P000750002023-12-08 11:45AM EST75.000.040.010.10-0.05-55.56%2624,44841.11%
XLE231215P000760002023-12-08 3:11PM EST76.000.050.000.27-0.08-61.54%445,43646.39%
XLE231215P000770002023-12-08 3:37PM EST77.000.070.020.31-0.13-65.00%684,49142.48%
XLE231215P000780002023-12-08 12:20PM EST78.000.120.060.25-0.16-57.14%865,83334.08%
XLE231215P000790002023-12-08 3:56PM EST79.000.170.160.18-0.26-60.47%1,62446,46825.39%
XLE231215P000800002023-12-08 4:05PM EST80.000.300.200.45-0.39-56.52%15675,72328.22%
XLE231215P000810002023-12-08 4:01PM EST81.000.500.450.55-0.50-50.00%5,73611,04423.34%
XLE231215P000815002023-12-08 3:01PM EST81.500.710.540.68-0.57-44.53%3653,27722.17%
XLE231215P000820002023-12-08 3:58PM EST82.000.870.720.98-0.62-41.61%1,4527,55024.07%
XLE231215P000825002023-12-08 3:59PM EST82.501.070.941.18-0.82-43.39%7402,49322.85%
XLE231215P000830002023-12-08 3:57PM EST83.001.381.242.83-0.82-37.27%37478,71353.17%
XLE231215P000835002023-12-08 3:42PM EST83.501.671.232.02-0.94-36.02%1072,15828.13%
XLE231215P000840002023-12-08 3:27PM EST84.002.111.732.40-0.82-27.99%1285,45429.00%
XLE231215P000845002023-12-08 12:11PM EST84.502.841.952.69-0.18-5.96%572526.86%
XLE231215P000850002023-12-08 3:55PM EST85.002.922.524.00-0.88-23.16%1868,92151.12%
XLE231215P000855002023-12-07 1:19PM EST85.503.732.424.60-0.47-11.19%254657.23%
XLE231215P000860002023-12-08 10:04AM EST86.003.752.664.25-1.08-22.36%208,58637.84%
XLE231215P000865002023-12-08 3:05PM EST86.504.422.956.25-0.30-6.36%25380.13%
XLE231215P000870002023-12-08 11:01AM EST87.004.723.506.70-1.06-18.34%85,06882.52%
XLE231215P000875002023-12-01 11:47AM EST87.502.313.607.150.00-14484.77%
XLE231215P000880002023-12-07 10:18AM EST88.005.504.357.000.00-18171.39%
XLE231215P000885002023-12-05 9:34AM EST88.504.104.158.150.00-1191.46%
XLE231215P000890002023-12-08 2:38PM EST89.006.954.508.65-0.80-10.32%8,37393794.68%
XLE231215P000900002023-12-08 2:38PM EST90.007.955.6510.50-0.80-9.14%9,3031,48951.76%
XLE231215P000910002023-12-07 2:53PM EST91.009.057.2511.50-0.85-8.59%785668.75%
XLE231215P000920002023-12-08 2:33PM EST92.0010.007.6012.40-0.85-7.83%281156.45%
XLE231215P000930002023-12-08 1:38PM EST93.0010.859.2513.50+1.90+21.23%8078.22%
XLE231215P000940002023-12-07 3:00PM EST94.0012.8510.4014.500.00-6485.79%
XLE231215P000950002023-12-08 2:38PM EST95.0012.8011.0015.50-0.95-6.91%14,1673,56681.74%
XLE231215P000960002023-12-06 2:37PM EST96.0013.8512.0016.500.00-6285.94%
XLE231215P000970002023-10-18 8:42AM EST97.006.100.000.000.00-100.00%
XLE231215P000980002023-11-09 3:04PM EST98.0015.2014.3518.500.00-270102.15%
XLE231215P000990002023-10-06 2:02PM EST99.0012.8811.2513.100.00-100.00%
XLE231215P001000002023-12-01 10:00AM EST100.0014.7516.4020.500.00-10111.43%
XLE231215P001010002023-11-15 2:26PM EST101.0016.0517.0021.500.00-330105.57%
XLE231215P001020002023-11-15 3:35PM EST102.0017.3017.5522.500.00-1,970094.92%
XLE231215P001030002023-10-17 2:30PM EST103.0011.8519.1521.000.00-28096.29%
XLE231215P001040002023-10-04 12:50PM EST104.0018.8017.4517.550.00-100.00%
XLE231215P001050002023-11-08 2:39PM EST105.0022.1021.2525.500.00-4,5000126.66%
XLE231215P001070002023-08-22 11:59AM EST107.0019.1014.9017.050.00--10.00%
XLE231215P001100002023-11-30 3:01PM EST110.0025.5025.5030.450.00-5,0000115.43%
XLE231215P001150002023-11-27 3:15PM EST115.0030.6530.5035.450.00--0129.30%
XLE231215P001200002023-10-04 2:12PM EST120.0034.7032.3034.500.00--00.00%
XLE231215P001260002023-05-02 1:17PM EST126.0045.6547.3550.400.00-10351.66%
XLE231215P001300002023-11-20 3:10PM EST130.0044.9545.5050.450.00--0166.02%
XLE231215P001350002023-12-05 2:34PM EST135.0051.3550.5055.450.00-4,5000176.95%