Italia Markets closed
Dow Jones
32.448,43 +203,85 (+0,63%) Nasdaq
11.817,48 +141,95 (+1,22%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0767 +0,0040 (+0,3768%) BTC-EUR
26.128,17 +93,93 (+0,36%) CMC Crypto 200
612,36 +7,31 (+1,21%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:45PM EDT. Mercato aperto.
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230818C00050000 | 2022-08-11 12:48PM EDT | 50.00 | 28.80 | 29.15 | 29.40 | +3.35 | +13.16% | 1 | 5 | 0.00% |
| XLE230818C00060000 | 2022-08-05 11:32AM EDT | 60.00 | 17.35 | 21.15 | 21.55 | 0.00 | - | - | 14 | 40.70% |
| XLE230818C00065000 | 2022-08-10 10:45AM EDT | 65.00 | 15.02 | 17.70 | 17.95 | +1.07 | +7.67% | 1 | 14 | 43.51% |
| XLE230818C00070000 | 2022-08-05 10:18AM EDT | 70.00 | 11.40 | 14.40 | 14.75 | 0.00 | - | - | 13 | 44.84% |
| XLE230818C00075000 | 2022-08-11 10:47AM EDT | 75.00 | 10.90 | 11.60 | 12.00 | +1.92 | +21.38% | 1 | 12 | 45.73% |
| XLE230818C00080000 | 2022-08-11 1:18PM EDT | 80.00 | 9.25 | 9.35 | 9.65 | +1.90 | +25.85% | 3 | 12 | 46.23% |
| XLE230818C00090000 | 2022-08-11 9:39AM EDT | 90.00 | 5.16 | 5.70 | 5.85 | +0.96 | +22.86% | 2 | 117 | 45.69% |
| XLE230818C00095000 | 2022-08-04 9:40AM EDT | 95.00 | 3.14 | 4.35 | 4.50 | 0.00 | - | 2 | 19 | 45.58% |
| XLE230818C00100000 | 2022-08-09 12:52PM EDT | 100.00 | 2.50 | 3.30 | 3.45 | 0.00 | - | 2 | 31 | 45.59% |
| XLE230818C00105000 | 2022-07-22 10:08AM EDT | 105.00 | 1.85 | 2.46 | 2.64 | 0.00 | - | - | 21 | 45.68% |
| XLE230818C00115000 | 2022-08-04 1:37PM EDT | 115.00 | 1.02 | 1.39 | 1.55 | 0.00 | - | - | 50 | 46.05% |
| XLE230818C00125000 | 2022-08-03 12:18PM EDT | 125.00 | 0.72 | 0.78 | 0.92 | 0.00 | - | 10 | 61 | 46.53% |
| XLE230818C00135000 | 2022-08-10 11:07AM EDT | 135.00 | 0.38 | 0.44 | 0.59 | -0.11 | -22.45% | 1 | 2 | 47.68% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230818P00035000 | 2022-08-10 10:54AM EDT | 35.00 | 0.71 | 0.36 | 0.74 | +0.04 | +5.97% | 4 | 9 | 78.66% |
| XLE230818P00040000 | 2022-07-11 3:26PM EDT | 40.00 | 1.61 | 0.99 | 1.12 | 0.00 | - | - | 27 | 78.25% |
| XLE230818P00045000 | 2022-07-11 3:26PM EDT | 45.00 | 2.37 | 1.50 | 1.64 | 0.00 | - | - | 12 | 74.73% |
| XLE230818P00050000 | 2022-08-01 10:57AM EDT | 50.00 | 2.33 | 1.88 | 2.03 | 0.00 | - | - | 135 | 68.27% |
| XLE230818P00055000 | 2022-08-05 10:06AM EDT | 55.00 | 3.70 | 2.71 | 2.85 | 0.00 | - | - | 14 | 65.53% |
| XLE230818P00060000 | 2022-08-08 10:11AM EDT | 60.00 | 5.05 | 3.75 | 3.95 | 0.00 | - | - | 65 | 63.11% |
| XLE230818P00065000 | 2022-08-01 10:50AM EDT | 65.00 | 5.94 | 5.20 | 5.40 | 0.00 | - | - | 15 | 61.56% |
| XLE230818P00070000 | 2022-08-03 3:15PM EDT | 70.00 | 8.30 | 6.95 | 7.10 | 0.00 | - | 40 | 1,760 | 59.89% |
| XLE230818P00075000 | 2022-08-03 1:23PM EDT | 75.00 | 11.05 | 9.05 | 9.20 | 0.00 | - | 2 | 40 | 58.59% |
| XLE230818P00080000 | 2022-08-03 12:21PM EDT | 80.00 | 13.55 | 11.45 | 11.70 | 0.00 | - | 6 | 15 | 57.43% |
| XLE230818P00095000 | 2022-07-05 10:37AM EDT | 95.00 | 27.95 | 23.55 | 23.85 | 0.00 | - | - | 1 | 68.59% |
© 2023 Yahoo. Tutti i diritti riservati.
