Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.093,27 +150,84 (+0,28%)
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:95.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00095000 | 2024-09-13 4:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 75 | 29,040 | 33.59% |
| XLE240927C00095000 | 2024-09-13 9:43AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.90 | 0.00 | - | 2 | 28 | 58.06% |
| XLE240930C00095000 | 2024-09-11 12:46PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.10 | 0.00 | - | 43 | 758 | 29.20% |
| XLE241004C00095000 | 2024-09-10 10:33AM EDT | 2024-10-04 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 13 | 37.89% |
| XLE241011C00095000 | 2024-09-04 3:49PM EDT | 2024-10-11 | 0.23 | 0.00 | 1.84 | 0.00 | - | 1 | 2 | 53.78% |
| XLE241018C00095000 | 2024-09-13 12:10PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.10 | 0.00 | - | 155 | 3,858 | 20.02% |
| XLE241115C00095000 | 2024-09-13 3:26PM EDT | 2024-11-15 | 0.39 | 0.36 | 0.50 | +0.01 | +2.63% | 500 | 18,583 | 21.90% |
| XLE241220C00095000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 0.83 | 0.21 | 1.00 | +0.05 | +6.41% | 78 | 9,380 | 22.08% |
| XLE241231C00095000 | 2024-09-13 10:38AM EDT | 2024-12-31 | 0.99 | 0.27 | 3.90 | +0.19 | +23.75% | 39 | 577 | 39.44% |
| XLE250117C00095000 | 2024-09-13 3:28PM EDT | 2025-01-17 | 1.09 | 1.05 | 1.33 | +0.06 | +5.83% | 43 | 22,876 | 21.74% |
| XLE250321C00095000 | 2024-09-13 3:45PM EDT | 2025-03-21 | 1.95 | 1.00 | 4.90 | +0.44 | +29.14% | 15 | 3,053 | 34.22% |
| XLE250331C00095000 | 2024-09-13 2:54PM EDT | 2025-03-31 | 1.98 | 1.50 | 5.00 | +0.18 | +10.00% | 1 | 108 | 33.76% |
| XLE250620C00095000 | 2024-09-13 1:23PM EDT | 2025-06-20 | 2.99 | 0.65 | 5.05 | +0.09 | +3.10% | 1 | 3,782 | 28.61% |
| XLE250630C00095000 | 2024-09-11 2:14PM EDT | 2025-06-30 | 2.72 | 0.75 | 5.50 | 0.00 | - | 2 | 25 | 29.65% |
| XLE250919C00095000 | 2024-09-12 3:50PM EDT | 2025-09-19 | 3.65 | 1.50 | 5.30 | 0.00 | - | 100 | 389 | 25.60% |
| XLE251219C00095000 | 2024-09-13 1:28PM EDT | 2025-12-19 | 4.67 | 2.00 | 6.35 | +0.47 | +11.19% | 9 | 281 | 25.75% |
| XLE260116C00095000 | 2024-09-12 10:07AM EDT | 2026-01-16 | 4.39 | 2.02 | 7.00 | 0.00 | - | 2 | 892 | 26.68% |
| XLE260618C00095000 | 2024-09-09 3:48PM EDT | 2026-06-18 | 6.32 | 3.00 | 8.00 | 0.00 | - | 1 | 66 | 25.52% |
| XLE261218C00095000 | 2024-09-13 12:42PM EDT | 2026-12-18 | 6.90 | 4.50 | 9.00 | +0.15 | +2.22% | 5 | 117 | 24.47% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00095000 | 2024-09-13 3:08PM EDT | 2024-09-20 | 9.60 | 7.00 | 11.75 | -1.20 | -11.11% | 9 | 8 | 127.73% |
| XLE240927P00095000 | 2024-08-27 9:30AM EDT | 2024-09-27 | 4.69 | 7.75 | 12.45 | 0.00 | - | 13 | 15 | 52.98% |
| XLE240930P00095000 | 2024-08-29 12:46PM EDT | 2024-09-30 | 4.75 | 7.65 | 12.45 | 0.00 | - | 66 | 215 | 89.36% |
| XLE241004P00095000 | 2024-08-29 10:21AM EDT | 2024-10-04 | 5.20 | 7.60 | 12.50 | 0.00 | - | - | 1 | 80.62% |
| XLE241011P00095000 | 2024-09-03 12:48PM EDT | 2024-10-11 | 6.55 | 7.65 | 12.40 | 0.00 | - | - | 15 | 68.19% |
| XLE241018P00095000 | 2024-09-12 10:45AM EDT | 2024-10-18 | 10.69 | 7.60 | 12.50 | 0.00 | - | 13 | 867 | 61.84% |
| XLE241115P00095000 | 2024-09-13 1:11PM EDT | 2024-11-15 | 9.89 | 7.95 | 12.50 | -0.86 | -8.00% | 6 | 2,673 | 45.80% |
| XLE241220P00095000 | 2024-09-10 11:31AM EDT | 2024-12-20 | 10.50 | 8.10 | 12.50 | 0.00 | - | 3 | 1,162 | 36.62% |
| XLE241231P00095000 | 2024-08-02 2:53PM EDT | 2024-12-31 | 9.10 | 4.80 | 8.45 | 0.00 | - | 2 | 53 | 0.00% |
| XLE250117P00095000 | 2024-09-10 1:14PM EDT | 2025-01-17 | 11.33 | 8.40 | 13.00 | 0.00 | - | 2 | 14,791 | 35.01% |
| XLE250321P00095000 | 2024-09-10 3:43PM EDT | 2025-03-21 | 11.50 | 8.50 | 13.10 | 0.00 | - | 2 | 449 | 28.99% |
| XLE250331P00095000 | 2024-07-31 10:29AM EDT | 2025-03-31 | 6.20 | 5.05 | 9.45 | 0.00 | - | 5 | 13 | 7.23% |
| XLE250620P00095000 | 2024-09-13 11:02AM EDT | 2025-06-20 | 11.55 | 9.50 | 14.00 | +1.25 | +12.14% | 8 | 7,031 | 27.02% |
| XLE250919P00095000 | 2024-08-26 3:31PM EDT | 2025-09-19 | 8.70 | 10.00 | 15.00 | 0.00 | - | 3 | 15 | 26.50% |
| XLE251219P00095000 | 2024-08-29 10:47AM EDT | 2025-12-19 | 10.05 | 10.50 | 15.50 | 0.00 | - | 36 | 400 | 25.09% |
| XLE260116P00095000 | 2024-09-12 12:53PM EDT | 2026-01-16 | 13.65 | 11.00 | 16.00 | 0.00 | - | 3 | 86 | 25.66% |
| XLE260618P00095000 | 2024-09-11 2:45PM EDT | 2026-06-18 | 15.00 | 12.00 | 17.00 | 0.00 | - | 1 | 337 | 24.64% |
| XLE261218P00095000 | 2024-09-04 11:28AM EDT | 2026-12-18 | 13.50 | 13.00 | 18.00 | 0.00 | - | 8 | 171 | 23.71% |
© 2024 Yahoo. Tutti i diritti riservati.