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
63.516,36 +1.339,15 (+2,15%)
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:88.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00088000 | 2024-07-25 11:38AM EDT | 2024-08-02 | 3.59 | 3.70 | 6.40 | 0.00 | - | 1 | 18 | 79.54% |
| XLE240809C00088000 | 2024-07-23 3:57PM EDT | 2024-08-09 | 3.11 | 3.55 | 5.60 | 0.00 | - | 10 | 14 | 43.48% |
| XLE240816C00088000 | 2024-07-26 10:37AM EDT | 2024-08-16 | 5.00 | 3.85 | 5.50 | +0.86 | +20.77% | 4 | 3,320 | 34.13% |
| XLE240823C00088000 | 2024-07-18 9:37AM EDT | 2024-08-23 | 6.45 | 3.40 | 6.35 | 0.00 | - | 4 | 10 | 39.22% |
| XLE240830C00088000 | 2024-07-25 1:03PM EDT | 2024-08-30 | 4.85 | 4.20 | 7.00 | -0.30 | -5.83% | 1 | 4 | 41.41% |
| XLE240920C00088000 | 2024-07-25 3:37PM EDT | 2024-09-20 | 5.89 | 4.50 | 6.50 | 0.00 | - | 33 | 2,411 | 28.89% |
| XLE240930C00088000 | 2024-07-26 10:59AM EDT | 2024-09-30 | 6.17 | 4.90 | 6.60 | +0.57 | +10.18% | 4 | 165 | 27.33% |
| XLE241018C00088000 | 2024-07-18 11:14AM EDT | 2024-10-18 | 8.10 | 5.25 | 7.10 | 0.00 | - | 1 | 1 | 27.34% |
| XLE241220C00088000 | 2024-07-26 1:39PM EDT | 2024-12-20 | 8.20 | 7.75 | 9.20 | +0.40 | +5.13% | 1 | 191 | 30.31% |
| XLE241231C00088000 | 2024-07-15 1:02PM EDT | 2024-12-31 | 8.17 | 6.85 | 9.20 | 0.00 | - | 1 | 12 | 29.24% |
| XLE250117C00088000 | 2024-07-25 10:47AM EDT | 2025-01-17 | 7.15 | 8.00 | 8.90 | 0.00 | - | 1 | 1,081 | 26.53% |
| XLE250321C00088000 | 2024-07-24 3:09PM EDT | 2025-03-21 | 8.19 | 8.70 | 11.05 | 0.00 | - | 2 | 1 | 30.38% |
| XLE250331C00088000 | 2024-06-13 10:12AM EDT | 2025-03-31 | 7.25 | 7.10 | 8.95 | 0.00 | - | 1 | 1 | 22.46% |
| XLE250620C00088000 | 2024-07-01 1:16PM EDT | 2025-06-20 | 10.32 | 9.45 | 12.40 | 0.00 | - | 1 | 252 | 29.89% |
| XLE250630C00088000 | 2024-07-10 3:10PM EDT | 2025-06-30 | 10.50 | 8.25 | 12.10 | +1.87 | +21.67% | 10 | 10 | 28.56% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 37.49% |
| XLE260116C00088000 | 2024-06-28 3:07PM EDT | 2026-01-16 | 12.20 | 11.55 | 14.85 | 0.00 | - | 5 | 193 | 29.09% |
| XLE260618C00088000 | 2024-07-08 11:30AM EDT | 2026-06-18 | 12.60 | 11.50 | 16.50 | 0.00 | - | 1 | 101 | 29.09% |
| XLE261218C00088000 | 2024-06-17 10:12AM EDT | 2026-12-18 | 13.00 | 15.65 | 16.40 | 0.00 | - | 3 | 6 | 25.68% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00088000 | 2024-07-26 3:11PM EDT | 2024-08-02 | 0.09 | 0.08 | 0.31 | -0.06 | -40.00% | 12 | 266 | 32.28% |
| XLE240809P00088000 | 2024-07-25 3:07PM EDT | 2024-08-09 | 0.21 | 0.04 | 0.45 | -0.13 | -38.24% | 1 | 72 | 26.03% |
| XLE240816P00088000 | 2024-07-26 3:11PM EDT | 2024-08-16 | 0.38 | 0.23 | 0.51 | -0.05 | -11.63% | 53 | 6,294 | 22.27% |
| XLE240823P00088000 | 2024-07-26 9:59AM EDT | 2024-08-23 | 0.59 | 0.32 | 0.96 | -0.37 | -38.54% | 2 | 49 | 25.32% |
| XLE240830P00088000 | 2024-07-26 3:37PM EDT | 2024-08-30 | 0.69 | 0.34 | 0.73 | -0.09 | -11.54% | 4 | 63 | 20.00% |
| XLE240906P00088000 | 2024-07-25 3:24PM EDT | 2024-09-06 | 0.86 | 0.54 | 1.26 | 0.00 | - | - | - | 23.66% |
| XLE240920P00088000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 1.00 | 0.90 | 1.35 | -0.15 | -13.04% | 23 | 10,810 | 21.24% |
| XLE240930P00088000 | 2024-07-25 3:40PM EDT | 2024-09-30 | 1.41 | 1.13 | 2.43 | 0.00 | - | 2 | 351 | 27.48% |
| XLE241018P00088000 | 2024-07-25 1:40PM EDT | 2024-10-18 | 1.68 | 1.47 | 1.91 | 0.00 | - | 25 | 72 | 21.05% |
| XLE241220P00088000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 2.65 | 2.47 | 4.00 | -0.16 | -5.69% | 24 | 1,032 | 25.72% |
| XLE241231P00088000 | 2024-07-09 4:13PM EDT | 2024-12-31 | 3.96 | 2.64 | 4.35 | 0.00 | - | 2 | 28 | 26.36% |
| XLE250117P00088000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 2.99 | 2.85 | 4.40 | -0.16 | -5.08% | 118 | 13,359 | 25.25% |
| XLE250321P00088000 | 2024-07-23 11:05AM EDT | 2025-03-21 | 3.99 | 1.58 | 5.00 | 0.00 | - | - | 3 | 23.80% |
| XLE250331P00088000 | 2024-07-17 9:55AM EDT | 2025-03-31 | 3.33 | 3.65 | 5.15 | 0.00 | - | 1 | 19 | 23.84% |
| XLE250620P00088000 | 2024-07-24 9:56AM EDT | 2025-06-20 | 5.20 | 4.25 | 7.00 | 0.00 | - | 35 | 1,112 | 26.28% |
| XLE251219P00088000 | 2024-07-15 10:20AM EDT | 2025-12-19 | 6.50 | 5.95 | 7.50 | 0.00 | - | 1 | 117 | 22.30% |
| XLE260116P00088000 | 2024-06-25 3:34PM EDT | 2026-01-16 | 6.85 | 6.15 | 7.40 | 0.00 | - | 382 | 450 | 21.48% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 31.60% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 8.60 | 8.70 | 13.50 | 0.00 | - | 1 | 5 | 28.11% |
© 2024 Yahoo. Tutti i diritti riservati.