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
62.337,49 +1.044,02 (+1,70%)
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:89.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00089000 | 2024-07-26 3:10PM EDT | 2024-08-02 | 3.58 | 2.87 | 3.90 | +0.51 | +16.61% | 12 | 83 | 37.79% |
| XLE240809C00089000 | 2024-07-26 10:52AM EDT | 2024-08-09 | 3.23 | 1.55 | 4.10 | -0.32 | -9.01% | 1 | 13 | 30.18% |
| XLE240816C00089000 | 2024-07-26 10:34AM EDT | 2024-08-16 | 3.52 | 3.80 | 4.55 | -0.15 | -4.09% | 1 | 2,290 | 30.64% |
| XLE240823C00089000 | 2024-07-24 10:06AM EDT | 2024-08-23 | 2.84 | 3.20 | 6.40 | 0.00 | - | 4 | 18 | 46.29% |
| XLE240830C00089000 | 2024-07-26 2:01PM EDT | 2024-08-30 | 4.71 | 3.10 | 6.40 | +0.83 | +21.39% | 2 | 6 | 41.41% |
| XLE240920C00089000 | 2024-07-25 3:50PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.35 | +0.05 | +0.98% | 5 | 2,297 | 24.93% |
| XLE240930C00089000 | 2024-07-25 10:06AM EDT | 2024-09-30 | 4.25 | 4.15 | 6.40 | 0.00 | - | 2 | 93 | 30.15% |
| XLE241018C00089000 | 2024-07-26 12:08PM EDT | 2024-10-18 | 5.70 | 4.55 | 6.60 | +0.34 | +6.34% | 2 | 5 | 27.92% |
| XLE241220C00089000 | 2024-07-25 2:01PM EDT | 2024-12-20 | 7.00 | 6.65 | 9.20 | 0.00 | - | 114 | 663 | 32.74% |
| XLE241231C00089000 | 2024-07-19 3:20PM EDT | 2024-12-31 | 7.70 | 5.60 | 8.45 | 0.00 | - | 3 | 145 | 28.36% |
| XLE250117C00089000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 7.55 | 6.35 | 10.00 | +0.48 | +6.79% | 4 | 979 | 33.26% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00089000 | 2024-07-16 10:52AM EDT | 2025-06-20 | 9.95 | 8.50 | 11.25 | 0.00 | - | 1 | 133 | 27.97% |
| XLE250630C00089000 | 2024-07-11 11:08AM EDT | 2025-06-30 | 8.85 | 8.75 | 10.45 | 0.00 | - | - | 2 | 25.21% |
| XLE250919C00089000 | 2024-07-10 3:48PM EDT | 2025-09-19 | 9.25 | 9.95 | 11.80 | 0.00 | - | 2 | 3 | 26.19% |
| XLE251219C00089000 | 2024-07-16 9:46AM EDT | 2025-12-19 | 11.45 | 11.10 | 14.50 | 0.00 | - | 10 | 26 | 30.18% |
| XLE260116C00089000 | 2024-07-25 3:30PM EDT | 2026-01-16 | 12.10 | 10.90 | 14.50 | 0.00 | - | 1 | 134 | 29.38% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 41.47% |
| XLE261218C00089000 | 2024-07-10 12:57PM EDT | 2026-12-18 | 13.20 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 27.63% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00089000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.19 | 0.12 | 0.27 | -0.10 | -34.48% | 152 | 222 | 25.59% |
| XLE240809P00089000 | 2024-07-26 1:43PM EDT | 2024-08-09 | 0.33 | 0.15 | 0.99 | -0.08 | -19.51% | 19 | 129 | 31.54% |
| XLE240816P00089000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 0.52 | 0.47 | 0.68 | -0.10 | -16.13% | 98 | 6,853 | 21.39% |
| XLE240823P00089000 | 2024-07-25 10:37AM EDT | 2024-08-23 | 0.88 | 0.51 | 0.80 | -0.37 | -29.60% | 1 | 46 | 20.02% |
| XLE240830P00089000 | 2024-07-26 2:39PM EDT | 2024-08-30 | 0.72 | 0.77 | 0.92 | -0.26 | -26.53% | 12 | 47 | 19.21% |
| XLE240920P00089000 | 2024-07-26 2:17PM EDT | 2024-09-20 | 1.24 | 1.19 | 1.70 | -0.20 | -13.89% | 37 | 7,594 | 21.42% |
| XLE240930P00089000 | 2024-07-26 12:31PM EDT | 2024-09-30 | 1.60 | 1.38 | 1.92 | -0.13 | -7.51% | 12 | 315 | 21.29% |
| XLE241018P00089000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 1.95 | 0.21 | 3.10 | -0.46 | -19.09% | 4 | 136 | 26.07% |
| XLE241220P00089000 | 2024-07-26 3:23PM EDT | 2024-12-20 | 3.01 | 2.81 | 3.25 | -0.09 | -2.90% | 38 | 2,335 | 20.40% |
| XLE241231P00089000 | 2024-07-19 12:48PM EDT | 2024-12-31 | 3.10 | 1.71 | 4.35 | 0.00 | - | 1 | 9 | 24.45% |
| XLE250117P00089000 | 2024-07-26 1:03PM EDT | 2025-01-17 | 3.35 | 3.20 | 4.60 | -0.75 | -18.29% | 129 | 3,955 | 24.26% |
| XLE250331P00089000 | 2024-07-18 2:31PM EDT | 2025-03-31 | 3.79 | 3.15 | 5.45 | 0.00 | - | 3 | 200 | 23.30% |
| XLE250620P00089000 | 2024-07-24 11:17AM EDT | 2025-06-20 | 5.49 | 4.65 | 7.50 | 0.00 | - | 10 | 851 | 26.33% |
| XLE250630P00089000 | 2024-07-18 10:55AM EDT | 2025-06-30 | 4.60 | 3.00 | 7.20 | 0.00 | - | 5 | 22 | 25.06% |
| XLE250919P00089000 | 2024-07-15 11:01AM EDT | 2025-09-19 | 5.90 | 5.30 | 8.50 | 0.00 | - | 1 | 72 | 25.93% |
| XLE251219P00089000 | 2024-06-25 10:44AM EDT | 2025-12-19 | 7.23 | 6.40 | 7.35 | 0.00 | - | 1 | 54 | 20.77% |
| XLE260116P00089000 | 2024-07-08 1:00PM EDT | 2026-01-16 | 7.85 | 6.40 | 9.50 | 0.00 | - | 10 | 675 | 25.21% |
| XLE260618P00089000 | 2024-06-07 3:38PM EDT | 2026-06-18 | 9.10 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 26.36% |
| XLE261218P00089000 | 2024-07-19 11:10AM EDT | 2026-12-18 | 9.00 | 6.50 | 11.50 | 0.00 | - | 1 | 11 | 23.44% |
© 2024 Yahoo. Tutti i diritti riservati.