Italia markets close in 8 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,22-0,20 (-0,25%)
Al 11:22AM EDT. Mercato aperto.
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 EDT40.0037.3541.0042.100.00-11757.81%
XLE220520C000450002022-04-29 3:40PM EDT45.0030.3036.3536.600.00-11616.41%
XLE220520C000460002021-12-16 11:28AM EDT46.0010.7117.9520.050.00--10.00%
XLE220520C000470002022-03-18 3:37PM EDT47.0026.8730.9534.550.00-210604.69%
XLE220520C000480002022-03-18 3:54PM EDT48.0025.8030.5532.750.00-55500.00%
XLE220520C000490002022-03-18 3:37PM EDT49.0024.8728.5033.250.00-210729.49%
XLE220520C000500002022-05-06 3:32PM EDT50.0031.9531.3531.700.00-33536.72%
XLE220520C000510002022-05-16 3:17PM EDT51.0032.2530.5030.750.00-44548.44%
XLE220520C000520002022-04-12 11:35AM EDT52.0027.5423.7528.000.00-120.00%
XLE220520C000530002022-03-18 3:48PM EDT53.0020.9524.5029.150.00-3920619.92%
XLE220520C000540002022-04-28 1:52PM EDT54.0022.7027.3527.700.00-15463.28%
XLE220520C000550002022-05-18 11:04AM EDT55.0028.0026.5027.050.00-241,300507.03%
XLE220520C000560002022-05-12 10:13AM EDT56.0020.4525.3525.600.00-640413.67%
XLE220520C000570002022-05-18 10:16AM EDT57.0026.5524.5024.950.00-9252458.98%
XLE220520C000580002022-05-06 2:05PM EDT58.0023.7523.3523.700.00-68394.53%
XLE220520C000590002022-04-29 3:17PM EDT59.0016.1222.3522.550.00-411357.03%
XLE220520C000600002022-05-19 3:46PM EDT60.0021.8121.5021.650.00-62,077373.44%
XLE220520C000610002022-05-19 3:10PM EDT61.0021.4020.3520.650.00-11,301339.06%
XLE220520C000620002022-05-20 10:24AM EDT62.0020.4519.3519.70+1.90+10.24%1727328.91%
XLE220520C000630002022-05-20 10:06AM EDT63.0020.0218.4518.70+0.92+4.82%41,200323.83%
XLE220520C000640002022-05-18 3:57PM EDT64.0017.5517.3517.600.00-2386285.94%
XLE220520C000650002022-05-20 11:03AM EDT65.0016.7516.5016.75+1.45+9.48%752,645300.78%
XLE220520C000660002022-05-20 9:30AM EDT66.0016.2515.5015.75+1.10+7.26%7425284.38%
XLE220520C000670002022-05-20 9:30AM EDT67.0015.2514.4014.85+0.45+3.04%75,060268.36%
XLE220520C000680002022-05-19 2:35PM EDT68.0014.0813.3513.850.00-1790248.24%
XLE220520C000690002022-05-20 10:35AM EDT69.0013.7112.5012.85+1.46+11.92%10554243.75%
XLE220520C000700002022-05-20 10:01AM EDT70.0013.3011.5011.75+1.90+16.67%75,804220.31%
XLE220520C000710002022-05-20 10:12AM EDT71.0011.6210.4510.85+2.12+22.32%2500207.81%
XLE220520C000715002022-05-13 9:59AM EDT71.508.4210.0510.200.00-156196.48%
XLE220520C000720002022-05-20 10:50AM EDT72.009.809.409.70-0.13-1.31%142,494178.13%
XLE220520C000725002022-05-18 10:36AM EDT72.5010.819.009.200.00-176177.34%
XLE220520C000730002022-05-20 9:55AM EDT73.008.668.458.75+0.06+0.70%7896169.34%
XLE220520C000735002022-05-18 12:12PM EDT73.508.307.908.200.00-182155.08%
XLE220520C000740002022-05-20 10:24AM EDT74.008.457.507.70-0.11-1.29%104,559153.52%
XLE220520C000745002022-05-19 3:45PM EDT74.507.506.957.150.00-221,162139.45%
XLE220520C000750002022-05-20 11:06AM EDT75.006.646.356.70+0.18+2.79%2912,879128.71%
XLE220520C000755002022-05-20 9:34AM EDT75.506.856.006.20+2.10+44.21%17232129.49%
XLE220520C000760002022-05-20 10:26AM EDT76.006.625.505.70+1.10+19.93%422,391121.29%
XLE220520C000765002022-05-20 10:03AM EDT76.506.424.855.15+1.52+31.02%55,295102.34%
XLE220520C000770002022-05-20 10:39AM EDT77.005.504.504.75+1.05+23.60%634,675107.23%
XLE220520C000775002022-05-20 10:36AM EDT77.505.114.004.15+0.36+7.58%784493.95%
XLE220520C000780002022-05-20 10:58AM EDT78.003.953.503.65+0.45+12.86%426,79985.55%
XLE220520C000785002022-05-20 10:31AM EDT78.504.252.893.15+0.95+28.79%2794672.07%
XLE220520C000790002022-05-20 11:06AM EDT79.002.652.542.76-0.87-24.72%392,76573.83%
XLE220520C000795002022-05-20 10:58AM EDT79.502.412.072.75+0.06+2.55%405,97182.42%
XLE220520C000800002022-05-20 10:59AM EDT80.001.811.621.82+0.03+1.69%45831,60358.98%
XLE220520C000805002022-05-20 11:05AM EDT80.501.251.081.24-0.54-30.17%3271949.22%
XLE220520C000810002022-05-20 10:59AM EDT81.000.940.720.78-0.36-27.69%2375,45339.26%
XLE220520C000815002022-05-20 11:01AM EDT81.500.580.510.56-0.22-27.50%9393240.63%
XLE220520C000820002022-05-20 11:06AM EDT82.000.300.270.30-0.26-46.43%4478,24035.94%
XLE220520C000825002022-05-20 11:04AM EDT82.500.130.110.16-0.22-62.86%2271,41434.67%
XLE220520C000830002022-05-20 11:06AM EDT83.000.060.050.09-0.17-73.91%1,3393,48135.35%
XLE220520C000840002022-05-20 11:06AM EDT84.000.010.030.02-0.10-90.91%2,1744,29335.16%
XLE220520C000850002022-05-20 10:52AM EDT85.000.010.000.01-0.02-66.67%33812,44840.63%
XLE220520C000860002022-05-20 10:55AM EDT86.000.010.000.01-0.01-50.00%642,18249.22%
XLE220520C000870002022-05-20 10:52AM EDT87.000.010.000.01-0.01-50.00%708,37753.13%
XLE220520C000880002022-05-20 9:57AM EDT88.000.010.000.010.00-106,68459.38%
XLE220520C000890002022-05-19 3:02PM EDT89.000.010.000.010.00-44,48468.75%
XLE220520C000900002022-05-19 1:54PM EDT90.000.010.000.010.00-82,97975.00%
XLE220520C000950002022-05-17 9:36AM EDT95.000.010.000.010.00-151,202109.38%
XLE220520C001000002022-05-16 3:35PM EDT100.000.010.000.010.00-91,864143.75%
XLE220520C001050002022-05-16 2:59PM EDT105.000.010.000.020.00-10338181.25%
XLE220520C001100002022-05-20 9:53AM EDT110.000.010.000.03-0.01-50.00%1100221.88%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220520P000300002022-04-14 9:30AM EDT30.000.010.000.050.00-2070725.00%
XLE220520P000350002022-03-18 3:29PM EDT35.000.010.000.040.00-1042606.25%
XLE220520P000400002022-05-10 9:30AM EDT40.000.010.000.030.00-11207500.00%
XLE220520P000450002022-04-26 9:58AM EDT45.000.010.000.010.00-111,191375.00%
XLE220520P000460002022-05-12 3:27PM EDT46.000.020.000.030.00-149406.25%
XLE220520P000470002022-05-06 10:06AM EDT47.000.020.000.030.00-121393.75%
XLE220520P000480002022-05-12 3:26PM EDT48.000.020.000.030.00-2173378.13%
XLE220520P000490002022-05-06 3:58PM EDT49.000.020.000.030.00-26,809362.50%
XLE220520P000500002022-05-13 11:48AM EDT50.000.010.000.030.00-13,111350.00%
XLE220520P000510002022-05-06 3:58PM EDT51.000.020.000.030.00-251,517337.50%
XLE220520P000520002022-04-25 1:38PM EDT52.000.070.000.030.00-24,091325.00%
XLE220520P000530002022-05-12 2:46PM EDT53.000.010.000.030.00-110,836312.50%
XLE220520P000540002022-05-18 11:49AM EDT54.000.010.000.030.00-11,093300.00%
XLE220520P000550002022-05-19 3:22PM EDT55.000.010.000.030.00-1025,752287.50%
XLE220520P000560002022-05-13 1:27PM EDT56.000.020.000.030.00-118,976275.00%
XLE220520P000570002022-05-12 10:24AM EDT57.000.050.000.020.00-2014,943250.00%
XLE220520P000580002022-05-17 12:46PM EDT58.000.030.000.020.00-53630240.63%
XLE220520P000590002022-05-13 3:27PM EDT59.000.010.000.010.00-12,801212.50%
XLE220520P000600002022-05-17 3:32PM EDT60.000.010.000.010.00-32,425200.00%
XLE220520P000610002022-05-16 12:41PM EDT61.000.020.000.020.00-2982206.25%
XLE220520P000620002022-05-19 1:48PM EDT62.000.010.000.010.00-19,676181.25%
XLE220520P000630002022-05-20 10:13AM EDT63.000.010.000.030.00-51,184193.75%
XLE220520P000640002022-05-20 10:41AM EDT64.000.010.000.010.00-1616162.50%
XLE220520P000650002022-05-18 2:10PM EDT65.000.010.000.010.00-39,943156.25%
XLE220520P000660002022-05-19 11:46AM EDT66.000.010.000.010.00-12,780143.75%
XLE220520P000670002022-05-19 1:17PM EDT67.000.010.000.010.00-93,998134.38%
XLE220520P000680002022-05-18 3:33PM EDT68.000.020.000.010.00-517,997125.00%
XLE220520P000690002022-05-19 11:51AM EDT69.000.020.000.010.00-11,721115.63%
XLE220520P000700002022-05-20 10:09AM EDT70.000.010.000.010.00-735,962106.25%
XLE220520P000710002022-05-20 10:31AM EDT71.000.010.000.020.00-15,836106.25%
XLE220520P000715002022-05-18 11:22AM EDT71.500.020.000.020.00-35,721100.00%
XLE220520P000720002022-05-20 11:01AM EDT72.000.010.000.010.00-17,46287.50%
XLE220520P000725002022-05-19 1:05PM EDT72.500.020.000.020.00-61,63690.63%
XLE220520P000730002022-05-20 11:03AM EDT73.000.010.000.010.00-617,93478.13%
XLE220520P000735002022-05-20 10:45AM EDT73.500.010.000.02-0.02-66.67%126581.25%
XLE220520P000740002022-05-19 12:16PM EDT74.000.010.000.020.00-187,40675.00%
XLE220520P000745002022-05-20 9:55AM EDT74.500.010.000.010.00-6060865.63%
XLE220520P000750002022-05-20 11:01AM EDT75.000.010.000.01-0.03-75.00%2021,67460.94%
XLE220520P000755002022-05-19 11:08AM EDT75.500.060.000.010.00-891,46856.25%
XLE220520P000760002022-05-20 10:20AM EDT76.000.010.000.02-0.02-66.67%519,22356.25%
XLE220520P000765002022-05-20 10:18AM EDT76.500.010.000.01-0.02-66.67%161,69451.56%
XLE220520P000770002022-05-20 10:44AM EDT77.000.010.000.01-0.02-66.67%818,54646.88%
XLE220520P000775002022-05-20 10:56AM EDT77.500.010.000.02-0.04-80.00%83,31946.88%
XLE220520P000780002022-05-20 10:39AM EDT78.000.010.010.02-0.06-85.71%62816,97841.41%
XLE220520P000785002022-05-20 10:45AM EDT78.500.020.020.03-0.08-80.00%1301,24338.28%
XLE220520P000790002022-05-20 11:04AM EDT79.000.020.030.04-0.12-85.71%1316,73834.77%
XLE220520P000795002022-05-20 10:52AM EDT79.500.050.050.06-0.17-77.27%13991331.45%
XLE220520P000800002022-05-20 11:02AM EDT80.000.080.080.10-0.14-63.64%1,03218,98328.71%
XLE220520P000805002022-05-20 11:01AM EDT80.500.140.130.17-0.28-66.67%2171,43125.98%
XLE220520P000810002022-05-20 11:06AM EDT81.000.280.240.28-0.35-55.56%1,0174,98722.46%
XLE220520P000815002022-05-20 11:02AM EDT81.500.420.410.47-0.45-51.72%1861,56518.26%
XLE220520P000820002022-05-20 11:06AM EDT82.000.720.720.78-0.21-22.58%1,6063,4056.25%
XLE220520P000825002022-05-20 10:55AM EDT82.501.030.991.12-0.26-20.16%5717130.00%
XLE220520P000830002022-05-20 11:05AM EDT83.001.501.351.56-0.30-16.67%2661,3790.00%
XLE220520P000840002022-05-20 11:06AM EDT84.002.502.352.500.00-1351,6040.00%
XLE220520P000850002022-05-20 10:23AM EDT85.002.552.853.50-0.60-19.05%651,2220.00%
XLE220520P000860002022-05-20 10:48AM EDT86.003.904.354.55-0.75-16.13%97480.00%
XLE220520P000870002022-05-19 3:59PM EDT87.005.565.305.550.00-3360.00%
XLE220520P000880002022-05-09 11:29AM EDT88.0010.756.306.650.00-3730.00%
XLE220520P000890002022-05-17 9:33AM EDT89.005.407.307.500.00-160.00%
XLE220520P000900002022-05-17 2:24PM EDT90.006.648.408.650.00-3690.00%
XLE220520P000950002022-05-06 9:37AM EDT95.0013.5513.3013.650.00-200.00%
XLE220520P001000002022-05-17 3:06PM EDT100.0016.0518.2518.550.00-130.00%
XLE220520P001050002022-05-16 12:11AM EDT105.0026.8023.4523.650.00---0.00%
XLE220520P001100002022-05-16 10:10AM EDT110.0027.4028.3028.650.00-500.00%