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
63.468,19 +1.242,99 (+2,00%)
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:93.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00093000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 0.76 | 0.69 | 0.79 | +0.01 | +1.33% | 1,010 | 1,439 | 22.46% |
| XLE240809C00093000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 1.19 | 0.88 | 1.30 | -0.04 | -3.25% | 154 | 224 | 23.15% |
| XLE240816C00093000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 1.43 | 1.42 | 1.53 | +0.02 | +1.42% | 507 | 14,235 | 21.53% |
| XLE240823C00093000 | 2024-07-26 1:52PM EDT | 2024-08-23 | 1.77 | 1.49 | 1.85 | +0.18 | +11.32% | 9 | 122 | 21.81% |
| XLE240830C00093000 | 2024-07-26 12:54PM EDT | 2024-08-30 | 2.15 | 1.92 | 2.09 | +0.29 | +15.59% | 6 | 307 | 21.63% |
| XLE240920C00093000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 2.76 | 2.64 | 2.82 | +0.04 | +1.47% | 30 | 2,576 | 22.18% |
| XLE240930C00093000 | 2024-07-26 1:15PM EDT | 2024-09-30 | 2.92 | 2.70 | 3.10 | +0.22 | +8.15% | 52 | 757 | 22.22% |
| XLE241018C00093000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.50 | +0.16 | +5.10% | 9 | 571 | 21.96% |
| XLE241220C00093000 | 2024-07-26 12:48PM EDT | 2024-12-20 | 5.14 | 3.95 | 7.00 | +0.19 | +3.84% | 7 | 2,032 | 31.60% |
| XLE241231C00093000 | 2024-07-26 1:46PM EDT | 2024-12-31 | 5.10 | 4.85 | 5.35 | -0.77 | -13.12% | 3 | 87 | 23.66% |
| XLE250321C00093000 | 2024-07-26 11:40AM EDT | 2025-03-21 | 6.45 | 5.40 | 8.55 | -0.95 | -12.84% | 11 | 1 | 30.07% |
| XLE250331C00093000 | 2024-07-18 12:55PM EDT | 2025-03-31 | 7.78 | 5.40 | 7.30 | 0.00 | - | 5 | 14 | 25.32% |
| XLE250630C00093000 | 2024-07-26 11:27AM EDT | 2025-06-30 | 7.40 | 6.60 | 10.00 | +0.60 | +8.82% | 12 | 10 | 29.30% |
| XLE250919C00093000 | 2024-07-17 9:39AM EDT | 2025-09-19 | 9.55 | 7.70 | 11.50 | 0.00 | - | 2 | 11 | 30.15% |
| XLE260116C00093000 | 2024-07-19 3:43PM EDT | 2026-01-16 | 10.20 | 8.95 | 10.60 | 0.00 | - | 2 | 279 | 24.58% |
| XLE260618C00093000 | 2024-07-17 10:18AM EDT | 2026-06-18 | 12.33 | 9.80 | 14.00 | 0.00 | - | 1 | 13 | 28.48% |
| XLE261218C00093000 | 2024-06-07 2:40PM EDT | 2026-12-18 | 11.00 | 9.50 | 14.50 | 0.00 | - | 1 | 3 | 26.22% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00093000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 1.51 | 1.39 | 1.59 | -0.27 | -15.17% | 175 | 99 | 22.27% |
| XLE240809P00093000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 1.66 | 0.33 | 2.09 | -1.21 | -42.16% | 2 | 88 | 22.85% |
| XLE240816P00093000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 1.91 | 1.95 | 2.09 | -0.33 | -14.73% | 42 | 4,587 | 18.68% |
| XLE240823P00093000 | 2024-07-22 2:43PM EDT | 2024-08-23 | 2.49 | 2.03 | 2.50 | +0.14 | +5.96% | 1 | 12 | 20.24% |
| XLE240830P00093000 | 2024-07-25 1:40PM EDT | 2024-08-30 | 2.41 | 1.45 | 3.35 | 0.00 | - | 26 | 18 | 25.60% |
| XLE240920P00093000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 2.77 | 2.79 | 2.90 | -0.15 | -5.14% | 31 | 14,145 | 17.10% |
| XLE240930P00093000 | 2024-07-26 12:31PM EDT | 2024-09-30 | 3.22 | 3.05 | 3.60 | -0.76 | -19.10% | 2 | 2,531 | 20.25% |
| XLE241018P00093000 | 2024-07-24 10:13AM EDT | 2024-10-18 | 5.00 | 2.91 | 4.75 | 0.00 | - | 2 | 6 | 24.48% |
| XLE241220P00093000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 4.65 | 3.05 | 5.85 | -0.40 | -7.92% | 104 | 1,044 | 23.22% |
| XLE241231P00093000 | 2024-07-25 10:55AM EDT | 2024-12-31 | 5.70 | 4.75 | 7.00 | 0.00 | - | 8 | 20 | 27.15% |
| XLE250331P00093000 | 2024-07-18 12:26PM EDT | 2025-03-31 | 5.10 | 4.90 | 8.00 | 0.00 | - | 20 | 27 | 24.98% |
| XLE250919P00093000 | 2024-07-26 1:10PM EDT | 2025-09-19 | 7.55 | 7.40 | 10.00 | -0.80 | -9.58% | 6 | 1 | 24.29% |
| XLE260116P00093000 | 2024-07-25 3:15PM EDT | 2026-01-16 | 9.00 | 8.45 | 10.00 | 0.00 | - | 5 | 212 | 21.44% |
| XLE260618P00093000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 12.20 | 8.00 | 13.00 | 0.00 | - | 7 | 16 | 24.90% |
| XLE261218P00093000 | 2024-07-19 9:38AM EDT | 2026-12-18 | 10.79 | 8.50 | 13.50 | 0.00 | - | 1 | 14 | 23.03% |
© 2024 Yahoo. Tutti i diritti riservati.