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:85.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930C000850002022-09-23 3:44PM EDT2022-09-300.030.020.05-0.03-50.00%13821,06867.19%
XLE221007C000850002022-09-23 3:23PM EDT2022-10-070.070.060.09-0.11-61.11%6934151.17%
XLE221014C000850002022-09-23 3:41PM EDT2022-10-140.120.100.16-0.31-72.09%2018847.27%
XLE221021C000850002022-09-23 3:59PM EDT2022-10-210.230.220.25-0.30-56.60%12,47926,43944.63%
XLE221028C000850002022-09-23 3:18PM EDT2022-10-280.310.260.70-0.54-63.53%1010751.66%
XLE221118C000850002022-09-23 3:59PM EDT2022-11-180.700.490.74-0.63-47.37%1,46812,78841.28%
XLE221216C000850002022-09-23 3:14PM EDT2022-12-161.221.141.50-0.93-43.26%1637,59542.48%
XLE221230C000850002022-09-23 2:06PM EDT2022-12-301.361.251.55-1.14-45.60%6581039.77%
XLE230120C000850002022-09-23 3:56PM EDT2023-01-201.701.501.84-1.10-39.29%11,43121,73238.51%
XLE230317C000850002022-09-23 3:23PM EDT2023-03-172.642.572.83-1.60-37.74%1,14442,75838.06%
XLE230331C000850002022-09-23 2:31PM EDT2023-03-312.822.583.10-1.70-37.61%11,28838.18%
XLE230616C000850002022-09-23 1:55PM EDT2023-06-163.953.704.25-2.11-34.82%184,51037.56%
XLE230630C000850002022-09-23 10:46AM EDT2023-06-304.103.754.30-2.55-38.35%28736.82%
XLE230721C000850002022-09-19 9:40AM EDT2023-07-216.203.904.500.00-17736.37%
XLE230818C000850002022-09-15 3:43PM EDT2023-08-185.004.204.90-3.20-39.02%19536.39%
XLE231020C000850002022-09-16 9:57AM EDT2023-10-207.994.955.500.00-25,48335.52%
XLE240119C000850002022-09-23 12:10PM EDT2024-01-196.146.056.90-2.36-27.76%334,17236.50%
XLE240621C000850002022-09-23 9:38AM EDT2024-06-217.405.0010.00-3.25-30.52%117,57440.23%
XLE250117C000850002022-09-21 12:29PM EDT2025-01-178.738.5511.00-3.38-27.91%11237.23%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE220930P000850002022-09-23 2:00PM EDT2022-09-3014.5214.1015.05+5.82+66.90%3485071.88%
XLE221007P000850002022-09-22 10:16AM EDT2022-10-078.8114.1015.250.00-84758.40%
XLE221014P000850002022-09-16 9:41AM EDT2022-10-147.8414.1514.800.00-1553.22%
XLE221021P000850002022-09-23 3:39PM EDT2022-10-2114.8014.1516.30+5.65+61.75%151,39458.11%
XLE221028P000850002022-09-21 12:02PM EDT2022-10-288.3512.0516.750.00-72877.61%
XLE221118P000850002022-09-23 3:57PM EDT2022-11-1815.0014.5515.15+5.85+63.93%324939.43%
XLE221216P000850002022-09-23 10:37AM EDT2022-12-1614.7214.7515.50+4.47+43.61%5413636.69%
XLE221230P000850002022-09-23 2:58PM EDT2022-12-3016.3515.5016.50+5.15+45.98%4636143.76%
XLE230120P000850002022-09-22 3:01PM EDT2023-01-2011.4515.8016.850.00-111,05542.46%
XLE230317P000850002022-09-23 9:34AM EDT2023-03-1715.4016.4017.25+3.10+25.20%344237.48%
XLE230331P000850002022-09-15 3:41PM EDT2023-03-3111.4516.8018.000.00-23440.37%
XLE230616P000850002022-09-22 12:30PM EDT2023-06-1614.0017.6018.300.00-2058035.41%
XLE230630P000850002022-08-30 3:34PM EDT2023-06-3012.6017.2518.900.00-5637.21%
XLE230721P000850002022-08-30 3:23PM EDT2023-07-2112.8017.9018.800.00-20415835.45%
XLE230818P000850002022-08-31 10:36AM EDT2023-08-1813.8018.2019.100.00--635.13%
XLE231020P000850002022-09-16 11:41AM EDT2023-10-2014.9818.6019.700.00-101434.39%
XLE240119P000850002022-09-22 12:30PM EDT2024-01-1916.4018.3022.500.00-2014339.95%
XLE240621P000850002022-09-23 9:31AM EDT2024-06-2120.3519.0023.50+2.60+14.65%116,00437.51%