Italia Markets open in 4 hrs 47 mins
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.473,12 +87,87 (+0,32%) EUR/USD
1,0768 +0,0003 (+0,0323%) BTC-EUR
25.865,34 +200,78 (+0,78%) CMC Crypto 200
605,98 -12,41 (-2,01%)
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:
Opzioni d'acquistoper30 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230630C00062000 | 2022-08-02 10:13AM EDT | 62.00 | 18.12 | 19.30 | 19.65 | 0.00 | - | 2 | 2 | 66.89% |
| XLE230630C00064000 | 2022-08-05 1:09PM EDT | 64.00 | 14.65 | 17.85 | 18.15 | 0.00 | - | - | 10 | 65.82% |
| XLE230630C00066000 | 2022-07-15 11:06AM EDT | 66.00 | 10.42 | 16.55 | 16.80 | 0.00 | - | - | 3 | 65.53% |
| XLE230630C00068000 | 2022-07-18 10:28AM EDT | 68.00 | 10.85 | 15.25 | 15.50 | 0.00 | - | - | 100 | 64.94% |
| XLE230630C00069000 | 2022-07-18 10:58AM EDT | 69.00 | 10.40 | 14.60 | 14.90 | 0.00 | - | - | 0 | 64.66% |
| XLE230630C00070000 | 2022-07-19 1:07PM EDT | 70.00 | 10.55 | 14.00 | 14.25 | 0.00 | - | - | 22 | 64.28% |
| XLE230630C00072000 | 2022-08-11 9:57AM EDT | 72.00 | 12.10 | 12.80 | 13.05 | +1.00 | +9.01% | 15 | 30 | 63.55% |
| XLE230630C00073000 | 2022-08-08 10:25AM EDT | 73.00 | 9.70 | 12.30 | 12.50 | 0.00 | - | - | 19 | 63.53% |
| XLE230630C00075000 | 2022-08-10 11:23AM EDT | 75.00 | 9.31 | 11.20 | 11.40 | +0.30 | +3.33% | 3 | 200 | 62.84% |
| XLE230630C00076000 | 2022-07-29 11:26AM EDT | 76.00 | 10.90 | 10.65 | 10.85 | 0.00 | - | - | 1 | 62.35% |
| XLE230630C00078000 | 2022-07-20 12:38PM EDT | 78.00 | 7.52 | 9.70 | 9.90 | 0.00 | - | - | 99 | 62.05% |
| XLE230630C00080000 | 2022-08-10 11:23AM EDT | 80.00 | 7.14 | 8.70 | 8.95 | +0.57 | +8.68% | 3 | 295 | 61.19% |
| XLE230630C00081000 | 2022-08-11 1:04PM EDT | 81.00 | 8.23 | 8.15 | 8.55 | +8.23 | - | 1 | 0 | 60.71% |
| XLE230630C00085000 | 2022-08-11 1:29PM EDT | 85.00 | 6.74 | 6.70 | 6.95 | +1.61 | +31.38% | 1 | 220 | 60.16% |
| XLE230630C00090000 | 2022-08-02 3:48PM EDT | 90.00 | 5.18 | 5.10 | 5.25 | 0.00 | - | 8 | 74 | 59.11% |
| XLE230630C00091000 | 2022-08-04 11:58AM EDT | 91.00 | 3.30 | 4.70 | 4.95 | 0.00 | - | - | 0 | 58.50% |
Opzioni Putper30 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230630P00050000 | 2022-08-01 12:33PM EDT | 50.00 | 2.17 | 1.72 | 1.84 | 0.00 | - | - | 53 | 79.69% |
| XLE230630P00055000 | 2022-07-14 11:23AM EDT | 55.00 | 5.30 | 2.45 | 2.62 | 0.00 | - | - | 1 | 75.66% |
| XLE230630P00056000 | 2022-07-20 12:51PM EDT | 56.00 | 3.98 | 2.62 | 2.83 | 0.00 | - | - | 47 | 75.02% |
| XLE230630P00057000 | 2022-08-09 11:32AM EDT | 57.00 | 3.50 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 74.12% |
| XLE230630P00060000 | 2022-07-29 10:31AM EDT | 60.00 | 4.00 | 3.45 | 3.75 | 0.00 | - | - | 2 | 72.64% |
| XLE230630P00061000 | 2022-07-05 3:06PM EDT | 61.00 | 7.10 | 4.60 | 4.75 | 0.00 | - | - | 8 | 79.37% |
| XLE230630P00062000 | 2022-07-13 2:49PM EDT | 62.00 | 6.90 | 3.90 | 4.15 | 0.00 | - | - | 40 | 70.79% |
| XLE230630P00065000 | 2022-08-05 10:21AM EDT | 65.00 | 6.50 | 4.70 | 4.95 | 0.00 | - | - | 1 | 68.77% |
| XLE230630P00067000 | 2022-07-08 1:12PM EDT | 67.00 | 8.80 | 6.60 | 6.75 | 0.00 | - | - | 5 | 76.84% |
| XLE230630P00070000 | 2022-08-11 11:43AM EDT | 70.00 | 6.90 | 6.50 | 6.65 | -0.75 | -9.80% | 2 | 80 | 66.69% |
| XLE230630P00071000 | 2022-07-07 3:24PM EDT | 71.00 | 10.60 | 8.20 | 8.45 | 0.00 | - | - | 19 | 75.65% |
| XLE230630P00072000 | 2022-07-25 2:01PM EDT | 72.00 | 9.86 | 7.20 | 7.45 | 0.00 | - | - | 1 | 65.53% |
| XLE230630P00073000 | 2022-07-08 10:37AM EDT | 73.00 | 11.75 | 9.15 | 9.35 | 0.00 | - | - | 8 | 75.20% |
| XLE230630P00074000 | 2022-08-10 11:30AM EDT | 74.00 | 9.43 | 8.10 | 8.35 | -0.05 | -0.53% | 1 | 2 | 65.00% |
| XLE230630P00075000 | 2022-07-13 11:52AM EDT | 75.00 | 13.69 | 8.55 | 8.75 | 0.00 | - | - | 8 | 64.43% |
| XLE230630P00078000 | 2022-08-01 11:17AM EDT | 78.00 | 11.30 | 9.95 | 10.15 | 0.00 | - | - | 5 | 62.95% |
| XLE230630P00080000 | 2022-08-11 1:24PM EDT | 80.00 | 11.05 | 10.95 | 11.20 | -1.75 | -13.67% | 1 | 20 | 62.09% |
| XLE230630P00081000 | 2022-07-08 12:13PM EDT | 81.00 | 16.50 | 13.30 | 13.65 | 0.00 | - | - | 9 | 73.39% |
| XLE230630P00082000 | 2022-07-08 10:44AM EDT | 82.00 | 17.20 | 13.95 | 14.30 | 0.00 | - | - | 3 | 73.56% |
| XLE230630P00085000 | 2022-08-11 1:23PM EDT | 85.00 | 14.00 | 13.80 | 14.10 | +14.00 | - | 1 | 1 | 60.27% |
| XLE230630P00090000 | 2022-08-04 1:05PM EDT | 90.00 | 20.94 | 17.05 | 17.35 | 0.00 | - | - | 2 | 58.56% |
© 2023 Yahoo. Tutti i diritti riservati.
