Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,87-0,34 (-0,37%)
Alla chiusura: 01:00PM EST
91,85 -0,02 (-0,02%)
Dopo ore: 04:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221202C000550002022-10-27 1:54PM EST55.0034.3536.7537.050.00--0160.94%
XLE221202C000600002022-10-31 2:32PM EST60.0030.5931.6532.400.00-60170.12%
XLE221202C000650002022-11-14 3:10PM EST65.0028.8926.7027.350.00-20141.99%
XLE221202C000700002022-11-23 3:09PM EST70.0022.3821.7522.050.00-58090.63%
XLE221202C000710002022-10-19 1:55PM EST71.0014.5720.3021.200.00--1128.03%
XLE221202C000720002022-11-23 2:51PM EST72.0020.6019.6020.200.00-6082.03%
XLE221202C000730002022-10-26 11:44AM EST73.0016.8918.7019.300.00-1097.27%
XLE221202C000740002022-11-25 12:41PM EST74.0017.9117.6518.25+0.51+2.93%53085.16%
XLE221202C000745002022-10-19 8:56AM EST74.5010.600.000.000.00--10.00%
XLE221202C000750002022-11-25 10:56AM EST75.0017.5516.7017.20-0.81-4.41%3080.47%
XLE221202C000760002022-11-16 12:32PM EST76.0016.7015.5516.200.00-3053.13%
XLE221202C000765002022-10-19 2:46PM EST76.509.7014.9015.750.00--1100.59%
XLE221202C000770002022-11-25 12:42PM EST77.0014.9414.7515.10+0.25+1.70%2067.58%
XLE221202C000775002022-11-18 3:52PM EST77.5014.3214.1014.850.00-2072.66%
XLE221202C000780002022-11-11 10:07AM EST78.0015.1513.6014.300.00-1067.19%
XLE221202C000785002022-11-22 12:24PM EST78.5014.6013.2013.600.00-2055.86%
XLE221202C000790002022-11-04 11:09AM EST79.0012.3112.6513.200.00-5058.98%
XLE221202C000795002022-11-14 3:55PM EST79.5014.0612.2512.700.00-1063.48%
XLE221202C000800002022-11-25 12:56PM EST80.0011.8511.7512.35-0.56-4.51%2068.07%
XLE221202C000805002022-11-25 12:47PM EST80.5011.5511.2511.75+0.60+5.48%10061.33%
XLE221202C000810002022-11-25 11:51AM EST81.0011.4710.6011.05+2.07+22.02%10063.09%
XLE221202C000815002022-11-25 11:30AM EST81.5010.8910.2010.70+0.55+5.32%3051.56%
XLE221202C000820002022-11-25 10:29AM EST82.0010.649.7510.45+0.47+4.62%1061.52%
XLE221202C000825002022-11-23 12:00PM EST82.509.309.309.700.00-4051.95%
XLE221202C000830002022-11-25 10:51AM EST83.009.728.609.40+0.37+3.96%4071.05%
XLE221202C000835002022-11-23 12:38PM EST83.508.018.208.950.00-3052.34%
XLE221202C000840002022-11-25 11:31AM EST84.008.447.608.30+0.62+7.93%2060.94%
XLE221202C000845002022-11-25 10:50AM EST84.508.327.257.80+0.92+12.43%1058.11%
XLE221202C000850002022-11-25 12:59PM EST85.006.996.807.25+0.19+2.79%7053.13%
XLE221202C000855002022-11-22 9:41AM EST85.506.456.457.000.00-4059.57%
XLE221202C000860002022-11-25 12:58PM EST86.006.026.006.25-0.28-4.44%56047.36%
XLE221202C000865002022-11-23 11:30AM EST86.505.905.155.700.00-12042.48%
XLE221202C000870002022-11-25 12:54PM EST87.005.105.055.35-0.47-8.44%26045.12%
XLE221202C000875002022-11-25 12:41PM EST87.504.754.654.80-0.59-11.05%39040.33%
XLE221202C000880002022-11-25 11:58AM EST88.004.724.104.70-0.13-2.68%20049.07%
XLE221202C000885002022-11-25 9:54AM EST88.504.603.804.20+0.33+7.73%1045.51%
XLE221202C000890002022-11-25 12:41PM EST89.003.483.253.80-0.42-10.77%10044.39%
XLE221202C000895002022-11-25 12:25PM EST89.503.363.003.20-0.31-8.45%17038.14%
XLE221202C000900002022-11-25 1:04PM EST90.002.622.632.96-0.50-16.03%200040.38%
XLE221202C000905002022-11-25 12:39PM EST90.502.422.132.48-0.83-25.54%40036.62%
XLE221202C000910002022-11-25 12:58PM EST91.002.021.962.27-0.58-22.31%335038.53%
XLE221202C000915002022-11-25 12:58PM EST91.501.701.632.00-0.54-24.11%23038.57%
XLE221202C000920002022-11-25 1:11PM EST92.001.621.431.66-0.25-13.37%824036.67%
XLE221202C000925002022-11-25 1:05PM EST92.501.351.171.33-0.30-18.18%412034.47%
XLE221202C000930002022-11-25 1:13PM EST93.001.040.961.12-0.32-23.53%970034.33%
XLE221202C000935002022-11-25 12:53PM EST93.500.800.680.92-0.37-31.62%334033.84%
XLE221202C000940002022-11-25 1:13PM EST94.000.650.580.79-0.28-30.11%95986634.47%
XLE221202C000945002022-11-25 12:47PM EST94.500.550.410.63-0.26-32.10%175033.89%
XLE221202C000950002022-11-25 12:59PM EST95.000.390.320.47-0.27-40.91%338032.67%
XLE221202C000955002022-11-25 12:59PM EST95.500.310.290.34-0.26-45.61%41031.49%
XLE221202C000960002022-11-25 12:59PM EST96.000.230.170.30-0.25-52.08%436032.72%
XLE221202C000965002022-11-25 12:58PM EST96.500.170.140.25-0.19-52.78%69033.35%
XLE221202C000975002022-11-25 12:54PM EST97.500.100.080.14-0.14-58.33%71032.72%
XLE221202C000980002022-11-25 12:22PM EST98.000.120.050.09-0.07-36.84%55031.54%
XLE221202C001000002022-11-25 12:59PM EST100.000.050.000.05-0.03-37.50%58035.16%
XLE221202C001050002022-11-25 12:44PM EST105.000.030.000.03+0.01+50.00%11047.66%
XLE221202C001100002022-11-25 11:31AM EST110.000.020.000.030.00-4056.25%
XLE221202C001150002022-11-15 10:46AM EST115.000.030.000.030.00-2068.75%
XLE221202C001200002022-11-22 2:14PM EST120.000.010.000.010.00-6071.88%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221202P000600002022-11-21 10:52AM EST60.000.020.000.030.00-120125.00%
XLE221202P000650002022-11-21 9:55AM EST65.000.020.000.030.00-100103.13%
XLE221202P000670002022-11-25 10:24AM EST67.000.010.000.010.00-1084.38%
XLE221202P000680002022-11-21 2:40PM EST68.000.030.000.030.00-43691.41%
XLE221202P000690002022-11-18 2:51PM EST69.000.030.000.050.00-10092.97%
XLE221202P000700002022-11-21 11:32AM EST70.000.040.000.030.00-13082.81%
XLE221202P000710002022-11-22 12:25PM EST71.000.010.000.030.00-4079.69%
XLE221202P000720002022-11-25 11:39AM EST72.000.010.000.01-0.01-50.00%24067.19%
XLE221202P000730002022-11-25 10:32AM EST73.000.010.000.02-0.01-50.00%11068.75%
XLE221202P000740002022-11-23 9:30AM EST74.000.020.000.030.00-25067.97%
XLE221202P000745002022-11-23 3:11PM EST74.500.020.000.050.00-40070.31%
XLE221202P000750002022-11-23 10:27AM EST75.000.020.000.030.00-60064.06%
XLE221202P000755002022-11-25 10:34AM EST75.500.020.010.02-0.01-33.33%5062.50%
XLE221202P000760002022-11-25 10:37AM EST76.000.010.000.02-0.02-66.67%56057.81%
XLE221202P000765002022-11-25 12:02PM EST76.500.020.000.02-0.01-33.33%20056.25%
XLE221202P000770002022-11-25 12:38PM EST77.000.020.000.03-0.01-33.33%27056.25%
XLE221202P000775002022-11-25 11:44AM EST77.500.030.010.040.00-3058.59%
XLE221202P000780002022-11-23 12:32PM EST78.000.040.010.050.00-1057.81%
XLE221202P000785002022-11-25 9:47AM EST78.500.030.000.050.00-5054.69%
XLE221202P000790002022-11-25 11:31AM EST79.000.030.000.05-0.01-25.00%17052.34%
XLE221202P000795002022-11-25 10:27AM EST79.500.030.010.08-0.01-25.00%25055.08%
XLE221202P000800002022-11-25 11:52AM EST80.000.030.020.06-0.02-40.00%11051.95%
XLE221202P000805002022-11-25 12:42PM EST80.500.040.020.05-0.02-33.33%22051.95%
XLE221202P000810002022-11-25 12:34PM EST81.000.050.010.05-0.01-16.67%32049.61%
XLE221202P000815002022-11-25 9:40AM EST81.500.050.020.07-0.05-50.00%3050.39%
XLE221202P000820002022-11-25 12:53PM EST82.000.050.030.06-0.02-28.57%41047.07%
XLE221202P000825002022-11-23 11:30AM EST82.500.110.050.080.00-7047.27%
XLE221202P000830002022-11-25 12:35PM EST83.000.070.040.09-0.03-30.00%45046.09%
XLE221202P000835002022-11-25 12:58PM EST83.500.080.050.09-0.09-52.94%3043.75%
XLE221202P000840002022-11-25 12:05PM EST84.000.080.060.12-0.06-42.86%20044.14%
XLE221202P000845002022-11-25 12:53PM EST84.500.110.060.14-0.13-54.17%75043.16%
XLE221202P000850002022-11-25 12:56PM EST85.000.130.100.13-0.07-35.00%88040.14%
XLE221202P000855002022-11-25 12:35PM EST85.500.150.100.18-0.07-31.82%19040.82%
XLE221202P000860002022-11-25 1:00PM EST86.000.160.140.20-0.10-38.46%119039.36%
XLE221202P000865002022-11-25 12:58PM EST86.500.220.170.25-0.10-31.25%33039.06%
XLE221202P000870002022-11-25 12:56PM EST87.000.280.180.33-0.08-22.22%759039.65%
XLE221202P000875002022-11-25 1:12PM EST87.500.280.270.37-0.12-30.00%173038.23%
XLE221202P000880002022-11-25 12:59PM EST88.000.390.330.43-0.13-25.00%554037.26%
XLE221202P000885002022-11-25 12:50PM EST88.500.440.390.53-0.15-25.42%47037.16%
XLE221202P000890002022-11-25 12:59PM EST89.000.550.490.61-0.15-21.43%358036.04%
XLE221202P000895002022-11-25 12:53PM EST89.500.690.570.76-0.09-11.54%56036.38%
XLE221202P000900002022-11-25 1:03PM EST90.000.770.770.79-0.16-17.20%951033.30%
XLE221202P000905002022-11-25 12:33PM EST90.500.910.851.07-0.14-13.33%20035.74%
XLE221202P000910002022-11-25 12:59PM EST91.001.111.031.25-0.15-11.90%345035.25%
XLE221202P000915002022-11-25 12:48PM EST91.501.301.201.44-0.14-9.72%181034.52%
XLE221202P000920002022-11-25 1:03PM EST92.001.521.521.74-0.15-8.98%634035.60%
XLE221202P000925002022-11-25 12:58PM EST92.501.871.641.88-0.03-1.58%179032.76%
XLE221202P000930002022-11-25 12:55PM EST93.002.121.922.19-0.06-2.75%82033.01%
XLE221202P000935002022-11-25 12:43PM EST93.502.372.232.48-0.29-10.90%25032.25%
XLE221202P000940002022-11-25 1:03PM EST94.002.662.662.87+0.01+0.38%22033.30%
XLE221202P000945002022-11-25 12:27PM EST94.502.882.793.20-0.62-17.71%39032.32%
XLE221202P000950002022-11-25 10:35AM EST95.003.003.303.70-0.40-11.76%11035.45%
XLE221202P000955002022-11-23 3:31PM EST95.503.853.554.150.00-9037.06%
XLE221202P000960002022-11-23 2:42PM EST96.004.213.904.550.00-39036.82%
XLE221202P000965002022-11-25 11:14AM EST96.504.454.504.90-0.40-8.25%18034.18%
XLE221202P000975002022-11-25 10:57AM EST97.505.155.555.85-0.30-5.50%31036.77%
XLE221202P000980002022-11-25 12:50PM EST98.006.136.106.25+0.13+2.17%20033.59%
XLE221202P001000002022-11-25 9:41AM EST100.007.607.908.50-0.20-2.56%125054.69%
XLE221202P001050002022-11-18 9:43AM EST105.0014.8713.0513.300.00-65050.39%
XLE221202P001350002022-11-17 12:50PM EST135.0043.5542.8543.400.00--0160.35%