XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
2 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.70 | 0.00 | - | 4 | 9 | 50.00 | 0.03 | 0.00 | - | 6 | 7 |
| 26.30 | 0.00 | - | 5 | 5 | 55.00 | 0.03 | 0.00 | - | 1 | 3 |
| 18.75 | -5.81 | -23.66% | 2 | 1 | 60.00 | 0.02 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 14 | 228 |
| - | - | - | - | - | 66.00 | 0.02 | +0.02 | - | - | 2 |
| 12.68 | +12.68 | - | - | 1 | 67.00 | 0.01 | +0.01 | - | 22 | 2 |
| 10.65 | 0.00 | - | - | 1 | 68.00 | 0.02 | 0.00 | - | 3 | 30 |
| 11.55 | 0.00 | - | 1 | 9 | 69.00 | 0.02 | -0.02 | -50.00% | 15 | 8 |
| 11.10 | 0.00 | - | 10 | 42 | 70.00 | 0.04 | +0.01 | +33.33% | 2 | 1,355 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 1 | 29 |
| 6.07 | 0.00 | - | 1 | 0 | 72.00 | 0.07 | -0.04 | -36.36% | 19 | 115 |
| 5.99 | +0.34 | +6.02% | 7 | 2 | 73.00 | 0.09 | -0.04 | -30.77% | 44 | 293 |
| 4.85 | 0.00 | - | 2 | 23 | 74.00 | 0.15 | -0.03 | -16.67% | 59 | 2,268 |
| 3.91 | -0.49 | -11.14% | 23 | 16 | 75.00 | 0.20 | -0.05 | -20.00% | 120 | 454 |
| 5.25 | 0.00 | - | 1 | 3 | 75.50 | 0.26 | -0.17 | -39.53% | 35 | 67 |
| 5.10 | 0.00 | - | 1 | 35 | 76.00 | 0.30 | -0.13 | -30.23% | 84 | 262 |
| 2.80 | -0.46 | -14.11% | 15 | 7 | 76.50 | 0.40 | -0.11 | -21.57% | 67 | 86 |
| 2.42 | -0.28 | -10.37% | 75 | 28 | 77.00 | 0.51 | -0.09 | -15.00% | 149 | 3,920 |
| 2.10 | -0.21 | -9.09% | 93 | 34 | 77.50 | 0.63 | -0.11 | -14.86% | 161 | 492 |
| 1.62 | -0.38 | -19.00% | 36 | 883 | 78.00 | 0.79 | -0.03 | -3.66% | 139 | 967 |
| 1.36 | -0.30 | -18.07% | 153 | 153 | 78.50 | 0.92 | -0.10 | -9.80% | 91 | 138 |
| 1.00 | -0.40 | -28.57% | 300 | 282 | 79.00 | 1.26 | +0.07 | +5.88% | 368 | 255 |
| 0.81 | -0.27 | -25.00% | 243 | 390 | 79.50 | 1.45 | +0.02 | +1.40% | 75 | 68 |
| 0.61 | -0.21 | -25.61% | 586 | 665 | 80.00 | 1.70 | -0.05 | -2.86% | 271 | 1,255 |
| 0.45 | -0.22 | -32.84% | 117 | 120 | 80.50 | 1.80 | -0.25 | -12.20% | 8 | 393 |
| 0.34 | -0.18 | -34.62% | 491 | 1,748 | 81.00 | 2.50 | 0.00 | - | 83 | 399 |
| 0.24 | -0.16 | -40.00% | 237 | 190 | 81.50 | 2.50 | +0.54 | +27.55% | 2 | 200 |
| 0.17 | -0.10 | -37.04% | 130 | 2,834 | 82.00 | 3.41 | +0.14 | +4.28% | 1 | 210 |
| 0.13 | -0.09 | -40.91% | 37 | 688 | 82.50 | 3.90 | +0.25 | +6.85% | 2 | 50 |
| 0.10 | -0.04 | -28.57% | 45 | 1,202 | 83.00 | 4.60 | +0.26 | +5.99% | 1 | 19 |
| 0.07 | -0.04 | -36.36% | 421 | 5,484 | 83.50 | 5.17 | 0.00 | - | 11 | 68 |
| 0.04 | -0.07 | -63.64% | 127 | 1,441 | 84.00 | 3.85 | 0.00 | - | 1 | 25 |
| 0.03 | -0.05 | -62.50% | 11 | 160 | 84.50 | 6.35 | 0.00 | - | 1 | 26 |
| 0.04 | -0.01 | -20.00% | 24 | 237 | 85.00 | 5.90 | -1.28 | -17.83% | 4 | 0 |
| 0.03 | -0.08 | -72.73% | 2 | 171 | 85.50 | 7.25 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 3 | 114 | 86.00 | 6.12 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 1 | 28 | 86.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 26 | 134 | 87.00 | 9.20 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 8 | 5,030 | 87.50 | 7.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 10,200 | 88.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 5,412 | 88.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 111 | 89.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 7 | 89.50 | 4.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 341 | 90.00 | 11.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 272 | 90.50 | 12.80 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 253 | 91.00 | 12.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 205 | 91.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 132 | 92.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 301 | 92.50 | 6.65 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 162 | 93.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 304 | 94.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 113 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 206 | 100.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 22 | 105.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | - | 4 | 120.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.