Italia markets closed

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,02-0,58 (-0,80%)
Alla chiusura: 04:00PM EDT
72,08 +0,06 (+0,08%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221007C000750002022-09-30 4:08PM EDT2022-10-070.630.520.68-0.29-31.52%4,2508,55744.04%
XLE221014C000750002022-09-30 3:59PM EDT2022-10-141.271.141.35-0.34-21.12%23229744.78%
XLE221021C000750002022-09-30 3:57PM EDT2022-10-211.781.621.95-0.36-16.82%1,00413,69445.85%
XLE221028C000750002022-09-30 3:44PM EDT2022-10-282.281.962.68-0.14-5.79%15019449.22%
XLE221104C000750002022-09-30 11:41AM EDT2022-11-042.962.393.10+0.21+7.64%33248.85%
XLE221118C000750002022-09-30 3:58PM EDT2022-11-183.273.053.75-0.35-9.67%1641,32147.55%
XLE221216C000750002022-09-30 3:36PM EDT2022-12-164.504.204.75-0.25-5.26%1123,23945.56%
XLE221230C000750002022-09-30 3:59PM EDT2022-12-304.704.304.750.00-11264441.91%
XLE230120C000750002022-09-30 3:53PM EDT2023-01-205.114.855.65-0.30-5.55%1529,00143.45%
XLE230317C000750002022-09-30 2:14PM EDT2023-03-176.656.257.00+0.22+3.42%284942.40%
XLE230331C000750002022-09-29 3:29PM EDT2023-03-316.816.257.050.00-212440.98%
XLE230616C000750002022-09-30 1:44PM EDT2023-06-168.207.658.35-0.10-1.20%7267239.72%
XLE230630C000750002022-09-26 11:58AM EDT2023-06-306.837.658.500.00-121939.30%
XLE230721C000750002022-09-23 3:15PM EDT2023-07-218.307.809.00+0.73+9.64%535839.81%
XLE230818C000750002022-09-29 10:47AM EDT2023-08-188.457.759.550.00-22240.08%
XLE231020C000750002022-09-26 3:42PM EDT2023-10-207.828.4010.300.00-304239.20%
XLE240119C000750002022-09-30 10:25AM EDT2024-01-1910.279.6511.15-0.04-0.39%421,05737.86%
XLE240621C000750002022-09-28 10:56AM EDT2024-06-2110.9310.8514.000.00-315540.55%
XLE250117C000750002022-09-30 12:02PM EDT2025-01-1712.9810.5015.00+1.25+10.66%55437.46%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221007P000750002022-09-30 3:57PM EDT2022-10-073.463.203.90-0.03-0.86%7846851.22%
XLE221014P000750002022-09-30 3:42PM EDT2022-10-143.953.454.40+0.03+0.77%5911146.12%
XLE221021P000750002022-09-30 3:59PM EDT2022-10-214.703.954.85+0.35+8.05%1209,37344.63%
XLE221028P000750002022-09-30 3:44PM EDT2022-10-284.864.605.35-0.14-2.80%355445.22%
XLE221104P000750002022-09-30 3:41PM EDT2022-11-045.204.855.70-2.20-29.73%11744.48%
XLE221118P000750002022-09-30 3:07PM EDT2022-11-185.805.206.25-0.07-1.19%1703,43342.94%
XLE221216P000750002022-09-30 2:48PM EDT2022-12-166.906.107.25-0.30-4.17%146,86841.92%
XLE221230P000750002022-09-30 1:17PM EDT2022-12-307.157.258.05-0.25-3.38%631544.15%
XLE230120P000750002022-09-30 11:17AM EDT2023-01-207.657.808.50-0.60-7.27%1118,38742.64%
XLE230317P000750002022-09-28 3:25PM EDT2023-03-179.008.859.55+0.20+2.27%31,01540.21%
XLE230331P000750002022-09-28 11:46AM EDT2023-03-319.809.3010.050.00-3068841.10%
XLE230616P000750002022-09-30 1:24PM EDT2023-06-1610.2510.3511.10-0.52-4.83%12,16438.79%
XLE230630P000750002022-09-22 10:03AM EDT2023-06-308.9510.6512.050.00-42541.61%
XLE230721P000750002022-09-30 10:01AM EDT2023-07-2111.3010.8511.70-0.81-6.69%12238.74%
XLE230818P000750002022-09-16 1:54PM EDT2023-08-189.2111.1512.000.00-14038.14%
XLE231020P000750002022-09-29 2:02PM EDT2023-10-2012.2011.8012.650.00-12037.09%
XLE240119P000750002022-09-29 10:04AM EDT2024-01-1913.2412.2013.550.00-617,14436.12%
XLE240621P000750002022-09-26 9:32AM EDT2024-06-2114.8512.0016.500.00-112139.30%
XLE250117P000750002022-09-12 2:08PM EDT2025-01-1712.0013.0017.500.00--536.37%