Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.484,48 +1.392,53 (+2,24%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00070000 | 2024-07-19 3:31PM EDT | 2024-08-16 | 23.00 | 20.00 | 24.80 | 0.00 | - | 2 | 2 | 65.92% |
| XLE240920C00070000 | 2024-07-18 10:40AM EDT | 2024-09-20 | 24.50 | 20.50 | 24.80 | 0.00 | - | 2 | 338 | 80.01% |
| XLE240930C00070000 | 2024-07-22 2:57PM EDT | 2024-09-30 | 22.67 | 20.50 | 25.00 | 0.00 | - | 4 | 16 | 75.85% |
| XLE241115C00070000 | 2024-06-06 10:57AM EDT | 2024-11-15 | 20.44 | 18.85 | 23.50 | 0.00 | - | 1 | 4 | 44.51% |
| XLE241220C00070000 | 2024-07-23 10:13AM EDT | 2024-12-20 | 22.55 | 21.35 | 25.70 | 0.00 | - | 25 | 70 | 55.69% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 54.04% |
| XLE250117C00070000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 23.13 | 21.80 | 25.30 | -0.15 | -0.64% | 2 | 89 | 48.52% |
| XLE250321C00070000 | 2024-07-10 10:09AM EDT | 2025-03-21 | 20.79 | 22.55 | 25.45 | 0.00 | - | 5 | 7 | 42.42% |
| XLE250331C00070000 | 2024-06-24 12:55PM EDT | 2025-03-31 | 23.30 | 19.50 | 24.00 | 0.00 | - | 1 | 6 | 33.24% |
| XLE250620C00070000 | 2024-07-18 12:11PM EDT | 2025-06-20 | 26.29 | 22.30 | 25.95 | 0.00 | - | 1 | 23 | 38.33% |
| XLE250630C00070000 | 2024-07-18 10:52AM EDT | 2025-06-30 | 25.90 | 23.00 | 26.05 | 0.00 | - | 4 | 5 | 38.20% |
| XLE250919C00070000 | 2024-07-25 9:38AM EDT | 2025-09-19 | 22.40 | 23.60 | 25.70 | 0.00 | - | 3 | 0 | 32.93% |
| XLE251219C00070000 | 2024-07-10 11:01AM EDT | 2025-12-19 | 22.20 | 23.45 | 27.50 | 0.00 | - | 1 | 32 | 36.07% |
| XLE260116C00070000 | 2024-07-23 12:18PM EDT | 2026-01-16 | 23.55 | 23.10 | 27.30 | 0.00 | - | 5 | 144 | 34.47% |
| XLE260618C00070000 | 2024-07-23 11:37AM EDT | 2026-06-18 | 24.11 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 32.41% |
| XLE261218C00070000 | 2024-07-22 11:05AM EDT | 2026-12-18 | 26.32 | 23.70 | 28.50 | 0.00 | - | 1 | 28 | 30.05% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00070000 | 2024-07-12 10:23AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 15 | 123.83% |
| XLE240816P00070000 | 2024-07-24 3:41PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 1,354 | 46.48% |
| XLE240920P00070000 | 2024-07-25 12:43PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 8,652 | 36.04% |
| XLE240930P00070000 | 2024-07-25 12:22PM EDT | 2024-09-30 | 0.08 | 0.03 | 0.23 | 0.00 | - | 6 | 1,523 | 37.89% |
| XLE241018P00070000 | 2024-07-17 10:17AM EDT | 2024-10-18 | 0.13 | 0.00 | 1.06 | 0.00 | - | - | 0 | 48.24% |
| XLE241115P00070000 | 2024-07-25 12:55PM EDT | 2024-11-15 | 0.15 | 0.07 | 0.30 | 0.00 | - | 2 | 130 | 30.66% |
| XLE241220P00070000 | 2024-07-26 10:15AM EDT | 2024-12-20 | 0.27 | 0.13 | 0.43 | 0.00 | - | 2 | 2,919 | 28.91% |
| XLE241231P00070000 | 2024-07-18 10:16AM EDT | 2024-12-31 | 0.27 | 0.14 | 0.62 | 0.00 | - | 1 | 333 | 30.42% |
| XLE250117P00070000 | 2024-07-22 10:27AM EDT | 2025-01-17 | 0.34 | 0.25 | 0.50 | 0.00 | - | 6 | 12,369 | 27.44% |
| XLE250321P00070000 | 2024-06-28 2:32PM EDT | 2025-03-21 | 0.65 | 0.29 | 0.78 | 0.00 | - | 6 | 4 | 26.32% |
| XLE250331P00070000 | 2024-07-23 12:00PM EDT | 2025-03-31 | 0.68 | 0.35 | 1.10 | 0.00 | - | 4 | 64 | 28.39% |
| XLE250620P00070000 | 2024-07-22 11:11AM EDT | 2025-06-20 | 0.88 | 0.01 | 1.29 | 0.00 | - | 131 | 3,104 | 25.87% |
| XLE250630P00070000 | 2024-07-18 11:29AM EDT | 2025-06-30 | 0.88 | 0.69 | 1.84 | 0.00 | - | 3 | 3 | 28.63% |
| XLE250919P00070000 | 2024-06-17 10:38AM EDT | 2025-09-19 | 2.16 | 1.22 | 1.40 | 0.00 | - | - | 31 | 23.49% |
| XLE251219P00070000 | 2024-07-18 10:11AM EDT | 2025-12-19 | 1.74 | 0.00 | 5.00 | 0.00 | - | 2 | 9,017 | 35.07% |
| XLE260116P00070000 | 2024-07-15 11:14AM EDT | 2026-01-16 | 2.00 | 1.66 | 2.92 | 0.00 | - | 3 | 13,580 | 26.97% |
| XLE260618P00070000 | 2024-07-24 10:21AM EDT | 2026-06-18 | 2.80 | 1.03 | 5.00 | 0.00 | - | 1 | 2,045 | 30.14% |
| XLE261218P00070000 | 2024-07-10 2:13PM EDT | 2026-12-18 | 3.90 | 0.50 | 5.45 | 0.00 | - | 5 | 73 | 27.95% |
© 2024 Yahoo. Tutti i diritti riservati.