Italia markets open in 3 hours 14 minutes

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,24-0,84 (-0,91%)
Alla chiusura: 04:00PM EDT
91,28 +0,04 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240524C000950002024-05-23 3:38PM EDT2024-05-240.010.000.01-0.02-66.67%2493,68135.94%
XLE240531C000950002024-05-23 3:39PM EDT2024-05-310.060.000.20-0.07-53.85%3911,30523.63%
XLE240607C000950002024-05-23 3:36PM EDT2024-06-070.230.010.42-0.10-30.30%13329222.14%
XLE240614C000950002024-05-23 2:18PM EDT2024-06-140.390.000.63-0.21-35.00%2316121.53%
XLE240621C000950002024-05-23 3:40PM EDT2024-06-210.540.410.65-0.24-30.77%34037,94918.99%
XLE240628C000950002024-05-23 3:13PM EDT2024-06-280.620.430.71-0.20-24.39%742,26317.73%
XLE240719C000950002024-05-23 3:59PM EDT2024-07-191.000.591.37-0.24-19.35%7889,72719.53%
XLE240816C000950002024-05-23 3:19PM EDT2024-08-161.701.501.95-0.30-15.00%1002,74019.61%
XLE240920C000950002024-05-23 3:47PM EDT2024-09-202.472.002.76-0.33-11.79%20011,19520.60%
XLE240930C000950002024-05-23 11:45AM EDT2024-09-302.872.073.00-0.26-8.31%126320.94%
XLE241115C000950002024-05-23 3:57PM EDT2024-11-153.602.006.00-0.45-11.11%122,42430.04%
XLE241220C000950002024-05-22 3:13PM EDT2024-12-204.622.507.000.00-1949231.06%
XLE241231C000950002024-05-22 10:03AM EDT2024-12-314.902.566.900.00-211129.92%
XLE250117C000950002024-05-23 3:07PM EDT2025-01-174.574.507.00-0.40-8.05%20712,09029.18%
XLE250331C000950002024-05-23 10:36AM EDT2025-03-316.154.108.50-0.24-3.76%35629.99%
XLE250620C000950002024-05-23 3:52PM EDT2025-06-207.135.959.50-0.34-4.55%570129.37%
XLE251219C000950002024-05-23 11:31AM EDT2025-12-199.807.0010.05-0.17-1.71%1021025.48%
XLE260116C000950002024-05-22 3:15PM EDT2026-01-169.887.3012.000.00-1846329.06%
XLE260618C000950002024-05-22 11:19AM EDT2026-06-1811.768.5013.500.00-12528.82%
XLE261218C000950002024-05-21 9:32AM EDT2026-12-1812.1010.5015.000.00-14128.45%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLE240524P000950002024-05-23 1:49PM EDT2024-05-243.653.405.90+0.55+17.74%7113118.16%
XLE240531P000950002024-05-23 1:54PM EDT2024-05-313.511.655.60+1.04+42.11%2062161.74%
XLE240607P000950002024-05-23 2:41PM EDT2024-06-073.841.694.30+1.27+49.42%511524.46%
XLE240614P000950002024-05-22 1:25PM EDT2024-06-142.871.536.000.00-106042.02%
XLE240621P000950002024-05-23 3:40PM EDT2024-06-213.902.005.00+0.54+16.07%3222,77525.95%
XLE240628P000950002024-05-22 2:54PM EDT2024-06-284.132.257.000.00-1421241.97%
XLE240719P000950002024-05-23 3:00PM EDT2024-07-194.853.107.00+0.55+12.79%551,90933.35%
XLE240816P000950002024-05-22 9:36AM EDT2024-08-164.053.957.450.00-242,65429.94%
XLE240920P000950002024-05-23 3:27PM EDT2024-09-205.554.457.60+0.55+11.00%582,21325.94%
XLE240930P000950002024-05-23 11:16AM EDT2024-09-305.374.358.50+1.37+34.25%113029.13%
XLE241115P000950002024-05-22 9:55AM EDT2024-11-155.775.409.000.00-1761827.03%
XLE241220P000950002024-05-22 9:36AM EDT2024-12-205.905.809.300.00-2279225.78%
XLE241231P000950002024-05-06 10:46AM EDT2024-12-316.205.709.500.00-12325.84%
XLE250117P000950002024-05-23 2:42PM EDT2025-01-177.376.159.85+0.57+8.38%2211,26826.10%
XLE250331P000950002024-04-15 2:06PM EDT2025-03-317.244.509.500.00-1221.80%
XLE250620P000950002024-05-22 2:40PM EDT2025-06-208.526.5011.500.00-784,14024.74%
XLE251219P000950002024-04-01 3:37PM EDT2025-12-199.208.0013.000.00-1036923.74%
XLE260116P000950002024-05-10 2:01PM EDT2026-01-169.698.5013.000.00-29523.18%
XLE260618P000950002024-04-26 12:57PM EDT2026-06-1810.559.5014.000.00-30030022.62%
XLE261218P000950002024-05-09 3:57PM EDT2026-12-1811.5010.5015.500.00-2922.87%