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:70.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930C000700002022-09-23 4:02PM EDT2022-09-302.282.172.42-4.23-64.98%61116052.73%
XLE221007C000700002022-09-23 3:50PM EDT2022-10-073.052.743.15-3.50-53.44%1903952.93%
XLE221014C000700002022-09-23 3:25PM EDT2022-10-143.493.353.75-5.16-59.65%13513752.17%
XLE221021C000700002022-09-23 4:07PM EDT2022-10-214.003.704.55-3.60-47.37%5442,69850.02%
XLE221028C000700002022-09-23 3:59PM EDT2022-10-284.394.054.55-3.12-41.54%3471349.66%
XLE221118C000700002022-09-23 3:56PM EDT2022-11-185.355.155.45-3.40-38.86%13728347.50%
XLE221216C000700002022-09-23 3:59PM EDT2022-12-166.306.006.50-3.55-36.04%6296046.63%
XLE221230C000700002022-09-23 3:39PM EDT2022-12-306.316.057.40-4.04-39.03%4628749.43%
XLE230120C000700002022-09-23 3:59PM EDT2023-01-206.756.607.05-3.55-34.47%16227,24742.64%
XLE230317C000700002022-09-23 2:14PM EDT2023-03-178.007.958.40-3.78-32.09%121,52742.19%
XLE230331C000700002022-09-23 2:59PM EDT2023-03-318.067.158.55-3.89-32.55%3115141.35%
XLE230616C000700002022-09-23 2:55PM EDT2023-06-169.409.2510.05-3.85-29.06%1768241.20%
XLE230630C000700002022-09-13 11:11AM EDT2023-06-3015.969.2510.050.00-82740.16%
XLE230721C000700002022-09-20 2:41PM EDT2023-07-2113.559.6010.100.00-212638.93%
XLE230818C000700002022-09-23 9:34AM EDT2023-08-1810.608.8012.50-7.05-39.94%81646.44%
XLE231020C000700002022-09-23 3:43PM EDT2023-10-2010.6510.3511.15-6.40-37.54%21937.79%
XLE240119C000700002022-09-23 3:35PM EDT2024-01-1911.559.1014.00-4.70-28.92%554,28543.11%
XLE240621C000700002022-09-23 3:40PM EDT2024-06-2112.7012.0015.25-3.72-22.66%827241.03%
XLE250117C000700002022-09-12 2:24PM EDT2025-01-1720.7512.0016.500.00--638.62%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930P000700002022-09-23 4:06PM EDT2022-09-301.711.551.85+1.49+677.27%47,78611,73353.66%
XLE221007P000700002022-09-23 3:49PM EDT2022-10-072.402.232.51+1.77+280.95%4354,07750.00%
XLE221014P000700002022-09-23 3:53PM EDT2022-10-142.852.733.05+1.85+185.00%36630848.90%
XLE221021P000700002022-09-23 4:00PM EDT2022-10-213.003.053.40+1.69+129.01%2,60935,07046.88%
XLE221028P000700002022-09-23 2:45PM EDT2022-10-283.753.353.75+2.25+150.00%15638545.97%
XLE221118P000700002022-09-23 3:58PM EDT2022-11-184.454.304.45+2.22+99.55%2,82310,02942.75%
XLE221216P000700002022-09-23 3:54PM EDT2022-12-165.205.005.35+2.22+74.50%69,633114,91041.64%
XLE221230P000700002022-09-23 3:47PM EDT2022-12-305.655.606.10+2.02+55.65%4855343.75%
XLE230120P000700002022-09-23 2:43PM EDT2023-01-206.355.906.45+2.35+58.75%12619,48241.91%
XLE230317P000700002022-09-23 3:45PM EDT2023-03-177.217.057.45+2.40+49.90%305,66539.76%
XLE230331P000700002022-09-23 2:59PM EDT2023-03-318.007.408.60+3.00+60.00%589444.02%
XLE230616P000700002022-09-23 12:19PM EDT2023-06-168.807.859.80+2.36+36.65%87,23742.20%
XLE230630P000700002022-08-29 2:56PM EDT2023-06-305.068.609.450.00-18439.69%
XLE230721P000700002022-08-04 9:52AM EDT2023-07-218.756.156.750.00-301,54727.54%
XLE230818P000700002022-09-15 10:47AM EDT2023-08-186.357.0010.850.00-51,75741.97%
XLE231020P000700002022-09-23 10:47AM EDT2023-10-2010.079.8510.45+2.33+30.10%217937.05%
XLE240119P000700002022-09-23 2:11PM EDT2024-01-1911.0510.3511.20+2.40+27.75%74,16635.76%
XLE240621P000700002022-09-23 3:40PM EDT2024-06-2112.1010.0014.40+2.67+28.31%43,31340.03%
XLE250117P000700002022-09-23 3:23PM EDT2025-01-1713.5311.2516.00+3.28+32.00%81138.62%