Italia Markets open in 3 hrs 27 mins
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.308,41 -111,20 (-0,41%) EUR/USD
1,0831 -0,0006 (-0,0542%) BTC-EUR
26.065,64 +726,38 (+2,87%) CMC Crypto 200
617,36 +19,90 (+3,33%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230721C00050000 | 2022-08-05 10:49AM EDT | 50.00 | 25.08 | 29.15 | 29.40 | 0.00 | - | - | 3 | 69.65% |
| XLE230721C00055000 | 2022-08-04 2:30PM EDT | 55.00 | 20.66 | 24.90 | 25.15 | 0.00 | - | - | 1 | 66.21% |
| XLE230721C00060000 | 2022-08-04 2:30PM EDT | 60.00 | 17.08 | 21.00 | 21.45 | 0.00 | - | - | 40 | 64.77% |
| XLE230721C00065000 | 2022-07-14 10:00AM EDT | 65.00 | 10.00 | 17.35 | 17.60 | 0.00 | - | - | 6 | 61.40% |
| XLE230721C00070000 | 2022-08-08 10:25AM EDT | 70.00 | 11.23 | 14.15 | 14.45 | 0.00 | - | - | 152 | 59.89% |
| XLE230721C00075000 | 2022-08-09 10:15AM EDT | 75.00 | 10.00 | 11.35 | 11.65 | 0.00 | - | 254 | 335 | 58.45% |
| XLE230721C00080000 | 2022-08-09 11:34AM EDT | 80.00 | 7.30 | 8.80 | 9.20 | 0.00 | - | 3 | 1,839 | 56.62% |
| XLE230721C00085000 | 2022-08-10 2:40PM EDT | 85.00 | 5.60 | 6.95 | 7.15 | +0.55 | +10.89% | - | 50 | 55.85% |
| XLE230721C00090000 | 2022-08-11 1:15PM EDT | 90.00 | 5.25 | 5.25 | 5.45 | +0.85 | +19.32% | 1 | 94 | 54.57% |
| XLE230721C00095000 | 2022-07-07 11:08AM EDT | 95.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | - | 2 | 50.26% |
| XLE230721C00100000 | 2022-08-10 10:42AM EDT | 100.00 | 2.10 | 2.90 | 3.10 | -0.19 | -8.30% | 7 | 89 | 52.97% |
| XLE230721C00105000 | 2022-07-06 11:04AM EDT | 105.00 | 1.27 | 1.82 | 1.97 | 0.00 | - | - | 9 | 50.37% |
| XLE230721C00110000 | 2022-08-04 9:35AM EDT | 110.00 | 1.28 | 1.61 | 1.75 | 0.00 | - | - | 81 | 52.49% |
| XLE230721C00125000 | 2022-08-04 9:35AM EDT | 125.00 | 0.54 | 0.63 | 0.77 | 0.00 | - | - | 2 | 52.34% |
| XLE230721C00130000 | 2022-07-12 9:57AM EDT | 130.00 | 0.44 | 0.21 | 0.61 | 0.00 | - | - | 0 | 50.05% |
| XLE230721C00135000 | 2022-07-25 12:59PM EDT | 135.00 | 0.43 | 0.23 | 0.55 | 0.00 | - | - | 1 | 52.39% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230721P00040000 | 2022-07-28 10:14AM EDT | 40.00 | 1.18 | 0.73 | 0.93 | 0.00 | - | - | 18 | 79.93% |
| XLE230721P00050000 | 2022-07-28 9:30AM EDT | 50.00 | 2.50 | 1.74 | 1.94 | 0.00 | - | - | 112 | 71.68% |
| XLE230721P00055000 | 2022-07-21 11:17AM EDT | 55.00 | 4.35 | 2.52 | 2.73 | 0.00 | - | - | 26 | 68.15% |
| XLE230721P00060000 | 2022-07-26 3:43PM EDT | 60.00 | 5.35 | 3.60 | 3.80 | 0.00 | - | - | 117 | 65.33% |
| XLE230721P00065000 | 2022-07-29 11:27AM EDT | 65.00 | 5.65 | 4.90 | 5.15 | 0.00 | - | - | 15 | 62.40% |
| XLE230721P00070000 | 2022-08-04 9:52AM EDT | 70.00 | 8.75 | 6.60 | 6.85 | 0.00 | - | - | 1,547 | 60.00% |
| XLE230721P00075000 | 2022-08-11 10:52AM EDT | 75.00 | 9.35 | 8.70 | 8.95 | -2.05 | -17.98% | 6 | 13 | 57.96% |
| XLE230721P00080000 | 2022-07-13 10:06AM EDT | 80.00 | 17.20 | 11.20 | 11.40 | 0.00 | - | - | 10 | 56.01% |
| XLE230721P00090000 | 2022-07-01 3:43PM EDT | 90.00 | 21.75 | 19.60 | 19.80 | 0.00 | - | - | 22 | 65.89% |
| XLE230721P00115000 | 2022-07-06 10:44AM EDT | 115.00 | 48.85 | 40.90 | 41.20 | 0.00 | - | - | 0 | 73.05% |
© 2023 Yahoo. Tutti i diritti riservati.
