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
62.657,63 +996,84 (+1,62%)
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:105.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00105000 | 2024-07-23 11:14AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 10 | 60.55% |
| XLE240809C00105000 | 2024-07-23 9:38AM EDT | 2024-08-09 | 0.11 | 0.00 | 0.46 | 0.00 | - | 9 | 9 | 51.47% |
| XLE240816C00105000 | 2024-07-25 2:15PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 4,383 | 27.54% |
| XLE240823C00105000 | 2024-07-25 2:17PM EDT | 2024-08-23 | 0.04 | 0.00 | 0.53 | 0.00 | - | 40 | 41 | 37.84% |
| XLE240830C00105000 | 2024-07-22 9:53AM EDT | 2024-08-30 | 0.12 | 0.00 | 0.74 | 0.00 | - | 1 | 4 | 37.31% |
| XLE240920C00105000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.15 | 0.01 | 0.54 | 0.00 | - | 152 | 7,671 | 26.88% |
| XLE240930C00105000 | 2024-07-25 1:19PM EDT | 2024-09-30 | 0.19 | 0.05 | 0.41 | 0.00 | - | 1 | 133 | 23.00% |
| XLE241018C00105000 | 2024-07-25 3:17PM EDT | 2024-10-18 | 0.33 | 0.01 | 0.56 | 0.00 | - | 68 | 138 | 22.17% |
| XLE241115C00105000 | 2024-07-26 9:52AM EDT | 2024-11-15 | 0.77 | 0.53 | 0.90 | +0.15 | +24.19% | 31 | 2,240 | 22.19% |
| XLE241220C00105000 | 2024-07-26 1:02PM EDT | 2024-12-20 | 1.27 | 1.05 | 1.44 | +0.14 | +12.39% | 12 | 1,993 | 22.86% |
| XLE241231C00105000 | 2024-07-22 1:51PM EDT | 2024-12-31 | 1.20 | 1.06 | 2.77 | 0.00 | - | 10 | 310 | 29.05% |
| XLE250117C00105000 | 2024-07-26 10:04AM EDT | 2025-01-17 | 1.45 | 0.90 | 1.52 | 0.00 | - | 4 | 5,303 | 21.39% |
| XLE250321C00105000 | 2024-07-23 11:02AM EDT | 2025-03-21 | 1.75 | 1.63 | 2.55 | 0.00 | - | 1 | 152 | 22.78% |
| XLE250331C00105000 | 2024-07-17 1:41PM EDT | 2025-03-31 | 2.47 | 1.82 | 5.00 | 0.00 | - | 1 | 9 | 31.42% |
| XLE250620C00105000 | 2024-07-26 1:14PM EDT | 2025-06-20 | 3.25 | 0.50 | 3.85 | +0.54 | +19.93% | 24 | 2,048 | 23.68% |
| XLE250630C00105000 | 2024-07-25 11:41AM EDT | 2025-06-30 | 3.18 | 3.05 | 3.35 | +0.15 | +4.95% | 1 | 3 | 21.74% |
| XLE250919C00105000 | 2024-07-26 12:05PM EDT | 2025-09-19 | 4.10 | 3.10 | 5.00 | -0.05 | -1.20% | 1 | 20 | 24.13% |
| XLE251219C00105000 | 2024-07-22 2:33PM EDT | 2025-12-19 | 5.01 | 4.25 | 6.10 | 0.00 | - | 2 | 272 | 24.56% |
| XLE260116C00105000 | 2024-07-19 1:55PM EDT | 2026-01-16 | 5.19 | 3.70 | 6.10 | -0.53 | -9.27% | 3 | 1,308 | 23.91% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 29.97% |
| XLE261218C00105000 | 2024-07-24 3:51PM EDT | 2026-12-18 | 7.20 | 6.65 | 10.50 | 0.00 | - | 1 | 111 | 26.65% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00105000 | 2024-06-25 1:18PM EDT | 2024-08-16 | 13.90 | 10.75 | 15.50 | 0.00 | - | 2 | 0 | 78.64% |
| XLE240920P00105000 | 2024-06-26 10:11AM EDT | 2024-09-20 | 13.15 | 13.15 | 13.65 | 0.00 | - | 2 | 0 | 30.71% |
| XLE241231P00105000 | 2024-07-16 2:38PM EDT | 2024-12-31 | 13.15 | 12.45 | 14.05 | 0.00 | - | 10 | 11 | 20.89% |
| XLE250117P00105000 | 2024-06-25 10:13AM EDT | 2025-01-17 | 14.03 | 13.45 | 14.90 | 0.00 | - | 1 | 26 | 24.37% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 18.09% |
| XLE250620P00105000 | 2024-06-04 10:16AM EDT | 2025-06-20 | 16.73 | 13.45 | 16.15 | 0.00 | - | 1 | 0 | 22.06% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 43.41% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 14.50 | 19.00 | 0.00 | - | 1 | 3 | 24.15% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 19.88% |
© 2024 Yahoo. Tutti i diritti riservati.