Italia Markets close in 1 hr 24 mins

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,12+0,04 (+0,04%)
In data: 10:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240524C000700002024-04-30 9:30AM EDT70.0026.1521.9523.150.00-33247.27%
XLE240524C000750002024-05-03 2:06PM EDT75.0017.4217.0517.600.00-22166.99%
XLE240524C000800002024-05-17 1:02PM EDT80.0014.5811.8513.100.00-11140.04%
XLE240524C000830002024-05-23 9:46AM EDT83.009.499.1510.00-1.71-15.27%21119.63%
XLE240524C000860002024-05-16 11:19AM EDT86.008.245.856.700.00--465.82%
XLE240524C000870002024-05-22 10:14AM EDT87.005.055.155.300.00-505152.15%
XLE240524C000875002024-05-17 10:18AM EDT87.506.824.655.250.00-1166.02%
XLE240524C000880002024-05-22 3:02PM EDT88.003.932.934.300.00-22450.59%
XLE240524C000885002024-05-22 2:55PM EDT88.503.303.704.100.00-1352.83%
XLE240524C000890002024-05-17 11:13AM EDT89.005.422.993.900.00-21450.39%
XLE240524C000900002024-05-22 3:51PM EDT90.002.102.182.380.00-3,0151,16536.23%
XLE240524C000905002024-05-22 9:38AM EDT90.502.601.622.760.00-1568.16%
XLE240524C000910002024-05-23 9:44AM EDT91.001.681.321.70+0.46+37.70%67638.67%
XLE240524C000915002024-05-22 3:47PM EDT91.500.901.011.530.00-33536544.04%
XLE240524C000920002024-05-23 9:49AM EDT92.000.680.680.70+0.05+7.58%541,41023.44%
XLE240524C000925002024-05-23 9:41AM EDT92.500.470.370.390.00-1031920.51%
XLE240524C000930002024-05-23 9:45AM EDT93.000.290.230.24+0.04+16.00%2111,23621.09%
XLE240524C000935002024-05-22 3:31PM EDT93.500.130.120.140.00-1,06441321.58%
XLE240524C000940002024-05-23 9:50AM EDT94.000.060.060.07-0.01-14.29%4086521.29%
XLE240524C000945002024-05-23 9:44AM EDT94.500.060.030.04+0.02+50.00%81,54722.27%
XLE240524C000950002024-05-23 9:49AM EDT95.000.020.020.03-0.01-25.00%523,68124.22%
XLE240524C000955002024-05-23 9:40AM EDT95.500.020.010.020.00-81,39025.78%
XLE240524C000960002024-05-23 9:49AM EDT96.000.010.010.020.00-211,80828.91%
XLE240524C000965002024-05-23 9:40AM EDT96.500.010.010.070.00-82,50140.04%
XLE240524C000970002024-05-23 9:46AM EDT97.000.020.010.02+0.01-128734.77%
XLE240524C000975002024-05-22 12:07PM EDT97.500.010.000.010.00-14934434.38%
XLE240524C000980002024-05-22 1:14PM EDT98.000.010.000.020.00-363940.63%
XLE240524C000985002024-05-22 9:53AM EDT98.500.010.000.750.00-15580.76%
XLE240524C000990002024-05-22 3:42PM EDT99.000.010.002.130.00-4136123.14%
XLE240524C000995002024-05-20 11:47AM EDT99.500.010.001.380.00-216279108.40%
XLE240524C001000002024-05-22 3:42PM EDT100.000.010.000.370.00-416577.15%
XLE240524C001005002024-05-17 2:36PM EDT100.500.010.000.020.00-34353.91%
XLE240524C001010002024-05-17 2:36PM EDT101.000.010.000.020.00-33351.56%
XLE240524C001020002024-05-10 2:53PM EDT102.000.020.000.020.00-212456.25%
XLE240524C001030002024-05-17 11:26AM EDT103.000.370.000.750.00-517115.63%
XLE240524C001040002024-05-17 11:26AM EDT104.000.380.000.020.00-54265.63%
XLE240524C001050002024-05-20 2:52PM EDT105.000.010.000.020.00-27970.31%
XLE240524C001060002024-05-03 10:23AM EDT106.000.020.000.020.00-27675.00%
XLE240524C001070002024-04-16 10:10AM EDT107.000.150.000.210.00-54110.16%
XLE240524C001100002024-05-09 10:24AM EDT110.000.010.000.020.00-68992.19%
XLE240524C001150002024-04-25 9:30AM EDT115.000.100.000.010.00-163106.25%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240524P000700002024-05-01 1:47PM EDT70.000.010.000.020.00--10140.63%
XLE240524P000750002024-04-22 11:36AM EDT75.000.010.000.000.00--050.00%
XLE240524P000800002024-05-17 11:06AM EDT80.000.010.000.020.00-12776.56%
XLE240524P000820002024-05-15 9:30AM EDT82.000.010.000.010.00--3259.38%
XLE240524P000840002024-05-20 9:41AM EDT84.000.010.000.020.00-207452.34%
XLE240524P000850002024-05-20 10:31AM EDT85.000.010.000.020.00-6013850.78%
XLE240524P000860002024-05-22 1:59PM EDT86.000.020.001.380.00-5276103.61%
XLE240524P000870002024-05-21 3:23PM EDT87.000.010.000.010.00-103834.38%
XLE240524P000880002024-05-22 1:28PM EDT88.000.010.010.020.00-423231.64%
XLE240524P000885002024-05-22 2:50PM EDT88.500.030.010.020.00-223328.13%
XLE240524P000890002024-05-22 2:36PM EDT89.000.040.010.030.00-311626.95%
XLE240524P000895002024-05-22 11:37AM EDT89.500.040.030.040.00-1251924.61%
XLE240524P000900002024-05-22 3:38PM EDT90.000.080.030.040.00-771,76520.70%
XLE240524P000905002024-05-22 3:49PM EDT90.500.150.060.070.00-3418019.53%
XLE240524P000910002024-05-23 9:49AM EDT91.000.140.130.15-0.10-41.67%20760119.73%
XLE240524P000915002024-05-23 9:49AM EDT91.500.230.220.23-0.08-25.81%24854917.58%
XLE240524P000920002024-05-23 9:47AM EDT92.000.380.400.42-0.11-22.45%521,29217.58%
XLE240524P000925002024-05-23 9:50AM EDT92.500.650.620.64-0.10-15.87%2152615.53%
XLE240524P000930002024-05-23 9:41AM EDT93.000.840.910.94-0.43-33.86%141,61712.01%
XLE240524P000935002024-05-22 4:00PM EDT93.501.451.131.500.00-2472,42020.41%
XLE240524P000940002024-05-23 9:38AM EDT94.001.621.681.89-0.34-17.35%433,25014.06%
XLE240524P000945002024-05-23 9:30AM EDT94.502.502.022.83+0.08+3.31%218147.56%
XLE240524P000950002024-05-22 3:26PM EDT95.003.102.383.050.00-17111337.11%
XLE240524P000955002024-05-22 3:46PM EDT95.503.402.293.350.00-180490.00%
XLE240524P000960002024-05-22 3:46PM EDT96.004.301.893.850.00-115480.00%
XLE240524P000965002024-05-22 3:46PM EDT96.504.554.205.500.00-190068.75%
XLE240524P000970002024-05-22 3:46PM EDT97.005.452.655.350.00-31473.44%
XLE240524P000975002024-05-22 3:46PM EDT97.505.554.455.700.00-30568.75%
XLE240524P000980002024-05-16 10:18AM EDT98.003.705.456.400.00-4085.35%
XLE240524P000985002024-05-22 3:46PM EDT98.506.055.506.300.00-290450.00%
XLE240524P000990002024-05-01 10:13AM EDT99.006.105.007.450.00-10097.17%
XLE240524P000995002024-05-22 3:46PM EDT99.507.556.907.400.00-601948.44%
XLE240524P001000002024-04-24 11:20AM EDT100.004.806.758.250.00-1092.58%
XLE240524P001005002024-05-22 3:04PM EDT100.508.706.809.250.00-103127.25%
XLE240524P001010002024-04-10 11:27AM EDT101.004.405.009.400.00--0110.84%
XLE240524P001030002024-04-25 10:07AM EDT103.007.479.6010.850.00--00.00%