Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,48-5,22 (-6,90%)
Alla chiusura: 04:00PM EDT
71,00 +0,52 (+0,74%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:65.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930C000650002022-09-23 3:12PM EDT2022-09-305.905.706.65-5.50-48.25%141068.26%
XLE221007C000650002022-09-23 3:06PM EDT2022-10-076.456.256.85-5.95-47.98%10257.91%
XLE221014C000650002022-09-08 12:00PM EDT2022-10-1413.606.507.900.00--059.57%
XLE221021C000650002022-09-23 3:40PM EDT2022-10-217.137.007.55-5.02-41.32%344152.76%
XLE221028C000650002022-09-23 11:12AM EDT2022-10-287.767.407.90-4.54-36.91%62152.37%
XLE221118C000650002022-09-23 9:40AM EDT2022-11-188.457.808.70-4.74-35.94%711952.39%
XLE221216C000650002022-09-23 11:16AM EDT2022-12-169.409.109.60-5.35-36.27%107,57250.24%
XLE221230C000650002022-09-16 2:08PM EDT2022-12-3014.559.109.700.00-3232147.28%
XLE230120C000650002022-09-22 10:17AM EDT2023-01-2014.059.5510.150.00-79,22446.00%
XLE230317C000650002022-09-23 3:49PM EDT2023-03-1711.2010.6511.35-4.03-26.46%7112444.68%
XLE230331C000650002022-09-23 9:47AM EDT2023-03-3111.6510.7011.65-3.35-22.33%1513144.61%
XLE230616C000650002022-09-23 10:37AM EDT2023-06-1612.5011.3512.65-5.70-31.32%844142.13%
XLE230721C000650002022-09-23 11:12AM EDT2023-07-2112.7012.2512.80-2.65-17.26%2540.23%
XLE230818C000650002022-08-10 10:45AM EDT2023-08-1815.0218.7018.950.00-11463.06%
XLE231020C000650002022-09-23 10:43AM EDT2023-10-2013.6212.9014.45-4.23-23.70%11141.39%
XLE240119C000650002022-09-21 2:36PM EDT2024-01-1918.8813.6514.600.00-51,38537.79%
XLE240621C000650002022-09-23 3:45PM EDT2024-06-2115.2013.1517.50-4.09-21.20%13941.41%
XLE250117C000650002022-09-23 1:54PM EDT2025-01-1716.2514.0018.50-4.68-22.36%1838.46%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930P000650002022-09-23 4:06PM EDT2022-09-300.420.310.49+0.38+950.00%1,48683455.96%
XLE221007P000650002022-09-23 4:00PM EDT2022-10-070.910.780.95+0.77+550.00%26419452.78%
XLE221014P000650002022-09-23 3:43PM EDT2022-10-141.270.871.35+0.94+284.85%6,15424252.71%
XLE221021P000650002022-09-23 3:57PM EDT2022-10-211.581.471.80+1.10+229.17%13,52327,27850.24%
XLE221028P000650002022-09-23 3:57PM EDT2022-10-281.851.741.94+1.14+160.56%743,36749.22%
XLE221118P000650002022-09-23 3:58PM EDT2022-11-182.582.432.68+1.37+113.22%3,1595,80846.80%
XLE221216P000650002022-09-23 3:58PM EDT2022-12-163.353.103.40+1.56+87.15%50,36618,61944.29%
XLE221230P000650002022-09-23 3:59PM EDT2022-12-303.853.603.95+1.67+76.61%30,10559745.24%
XLE230120P000650002022-09-23 3:11PM EDT2023-01-204.274.004.30+1.78+71.49%20,87267,21043.47%
XLE230317P000650002022-09-23 3:14PM EDT2023-03-175.254.955.35+2.05+64.06%31856941.78%
XLE230331P000650002022-08-26 1:33PM EDT2023-03-312.925.256.300.00-2445.33%
XLE230616P000650002022-09-23 2:09PM EDT2023-06-166.606.256.70+2.50+60.98%25411,09240.02%
XLE230630P000650002022-08-29 3:57PM EDT2023-06-303.856.508.350.00-405346.28%
XLE230721P000650002022-08-29 12:13PM EDT2023-07-213.986.707.200.00-11539.75%
XLE230818P000650002022-09-16 1:54PM EDT2023-08-185.376.958.100.00-71441.68%
XLE231020P000650002022-09-23 12:08PM EDT2023-10-208.107.508.15+2.03+33.44%32438.37%
XLE240119P000650002022-09-23 3:14PM EDT2024-01-198.898.309.10+2.19+32.69%75,66137.76%
XLE240621P000650002022-09-23 2:55PM EDT2024-06-2110.007.5011.85+2.52+33.69%31,41640.94%
XLE250117P000650002022-09-23 2:11PM EDT2025-01-1711.109.0013.35+3.25+41.40%2,306139.34%