Italia markets open in 6 hours 53 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,09+4,07 (+5,65%)
Alla chiusura: 04:00PM EDT
76,22 +0,13 (+0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221007C000900002022-09-28 3:31PM EDT2022-10-070.020.010.180.00-1344486.72%
XLE221014C000900002022-10-03 3:33PM EDT2022-10-140.030.000.06+0.01+50.00%1038048.44%
XLE221021C000900002022-10-03 3:44PM EDT2022-10-210.080.080.10+0.04+100.00%40313,30041.21%
XLE221028C000900002022-10-03 2:09PM EDT2022-10-280.150.050.80+0.10+200.00%10429656.93%
XLE221104C000900002022-10-03 1:51PM EDT2022-11-040.250.090.59+0.11+78.57%54146.00%
XLE221111C000900002022-10-03 12:22PM EDT2022-11-110.390.350.49+0.20+105.26%3139.60%
XLE221118C000900002022-10-03 3:56PM EDT2022-11-180.580.520.62+0.31+114.81%5,6417,13638.92%
XLE221216C000900002022-10-03 3:50PM EDT2022-12-161.260.731.32+0.56+80.00%2934,45739.09%
XLE221230C000900002022-10-03 3:45PM EDT2022-12-301.401.351.51+0.52+59.09%3064637.65%
XLE230120C000900002022-10-03 3:59PM EDT2023-01-201.781.701.98+0.68+61.82%17921,95837.62%
XLE230317C000900002022-10-03 3:10PM EDT2023-03-173.002.783.10+1.00+50.00%6121,69937.24%
XLE230331C000900002022-10-03 12:44PM EDT2023-03-313.002.883.30+0.87+40.85%116936.85%
XLE230616C000900002022-10-03 1:09PM EDT2023-06-164.303.854.80+1.80+72.00%194,22137.34%
XLE230630C000900002022-09-30 10:09AM EDT2023-06-303.253.854.850.00-10036.56%
XLE230721C000900002022-09-28 1:15PM EDT2023-07-213.453.005.250.00-6512836.79%
XLE230818C000900002022-09-29 9:30AM EDT2023-08-184.154.055.350.00-111835.51%
XLE231020C000900002022-10-03 2:55PM EDT2023-10-205.944.006.20+1.14+23.75%86335.32%
XLE240119C000900002022-10-03 3:30PM EDT2024-01-197.035.009.50+1.41+25.09%316,39941.49%
XLE240621C000900002022-10-03 2:58PM EDT2024-06-218.356.0010.30+2.25+36.89%18938.06%
XLE250117C000900002022-09-30 3:02PM EDT2025-01-178.007.5012.000.00-1436.64%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE221007P000900002022-09-14 1:13PM EDT2022-10-078.6213.0515.100.00-20096.29%
XLE221021P000900002022-10-03 11:09AM EDT2022-10-2114.5513.6014.30-5.03-25.69%4654.98%
XLE221028P000900002022-09-27 3:05PM EDT2022-10-2820.1212.0016.300.00-11085.06%
XLE221118P000900002022-09-29 3:13PM EDT2022-11-1817.8614.0014.550.00-118839.28%
XLE221216P000900002022-09-28 3:05PM EDT2022-12-1618.0013.5016.250.00-21,21949.00%
XLE221230P000900002022-10-03 1:23PM EDT2022-12-3015.8013.9517.20-3.00-15.96%1413552.49%
XLE230120P000900002022-09-28 12:24PM EDT2023-01-2019.2514.3518.000.00-1052.59%
XLE230317P000900002022-09-23 11:22AM EDT2023-03-1720.5514.2518.700.00-624746.47%
XLE230331P000900002022-08-17 9:38AM EDT2023-03-3117.0112.2517.200.00-1036.82%
XLE230616P000900002022-09-23 3:06PM EDT2023-06-1621.9017.3019.750.00-307041.70%
XLE230630P000900002022-09-02 1:26PM EDT2023-06-3016.5019.6521.700.00-3948.32%
XLE230721P000900002022-09-22 3:59PM EDT2023-07-2118.2017.9521.000.00-402243.90%
XLE230818P000900002022-06-10 12:41PM EDT2023-08-1813.7021.0026.000.00-1050.87%
XLE231020P000900002022-06-10 10:21AM EDT2023-10-2013.9921.5026.500.00-3356.17%
XLE240119P000900002022-09-27 9:43AM EDT2024-01-1923.9519.4520.700.00-120533.55%
XLE240621P000900002022-09-07 1:08PM EDT2024-06-2120.6019.0023.000.00-1335.03%
XLE250117P000900002022-09-14 2:39PM EDT2025-01-1719.6520.0024.500.00-6333.61%