Italia markets open in 3 hours 46 minutes
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.331,17 -88,44 (-0,32%) EUR/USD
1,0827 -0,0009 (-0,09%) Bitcoin EUR
26.121,15 +786,88 (+3,11%) CMC Crypto 200
618,39 +20,93 (+3,50%)
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'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231020C00035000 | 2022-11-07 11:16AM EDT | 35.00 | 57.70 | 50.55 | 51.00 | 0.00 | - | 7 | 4 | 153.83% |
| XLE231020C00040000 | 2022-12-06 11:02AM EDT | 40.00 | 47.94 | 45.55 | 46.20 | 0.00 | - | 30 | 0 | 134.62% |
| XLE231020C00045000 | 2022-08-15 1:17PM EDT | 45.00 | 32.60 | 36.80 | 37.35 | 0.00 | - | - | 6 | 88.00% |
| XLE231020C00050000 | 2023-03-16 3:47PM EDT | 50.00 | 28.75 | 28.20 | 29.20 | 0.00 | - | 2 | 397 | 51.76% |
| XLE231020C00055000 | 2023-03-02 11:48AM EDT | 55.00 | 31.00 | 23.70 | 24.70 | 0.00 | - | 2 | 98 | 47.34% |
| XLE231020C00060000 | 2023-03-17 11:29AM EDT | 60.00 | 18.92 | 19.45 | 20.45 | 0.00 | - | 1 | 188 | 43.87% |
| XLE231020C00065000 | 2023-03-21 1:13PM EDT | 65.00 | 17.90 | 15.50 | 16.45 | 0.00 | - | 1 | 182 | 40.72% |
| XLE231020C00070000 | 2023-03-23 3:39PM EDT | 70.00 | 12.40 | 11.95 | 12.80 | -0.35 | -2.75% | 10 | 167 | 37.99% |
| XLE231020C00075000 | 2023-03-23 1:09PM EDT | 75.00 | 9.60 | 8.70 | 9.70 | -1.15 | -10.70% | 5 | 120 | 36.15% |
| XLE231020C00080000 | 2023-03-23 3:35PM EDT | 80.00 | 6.50 | 6.05 | 6.95 | -1.10 | -14.47% | 23 | 529 | 33.97% |
| XLE231020C00085000 | 2023-03-22 3:44PM EDT | 85.00 | 5.25 | 4.15 | 4.85 | 0.00 | - | 45 | 7,666 | 32.61% |
| XLE231020C00090000 | 2023-03-23 1:46PM EDT | 90.00 | 3.04 | 2.67 | 3.20 | -0.56 | -15.56% | 22 | 604 | 31.21% |
| XLE231020C00095000 | 2023-03-23 11:27AM EDT | 95.00 | 2.07 | 1.61 | 2.03 | +0.05 | +2.48% | 71 | 756 | 30.14% |
| XLE231020C00100000 | 2023-03-23 12:59PM EDT | 100.00 | 1.16 | 0.96 | 1.32 | -0.32 | -21.62% | 1 | 847 | 29.86% |
| XLE231020C00105000 | 2023-03-23 3:07PM EDT | 105.00 | 0.63 | 0.54 | 0.80 | -0.17 | -21.25% | 10 | 478 | 29.25% |
| XLE231020C00110000 | 2023-03-22 1:41PM EDT | 110.00 | 0.47 | 0.27 | 0.50 | 0.00 | - | 9 | 110 | 29.10% |
| XLE231020C00115000 | 2023-03-23 3:45PM EDT | 115.00 | 0.24 | 0.15 | 0.32 | -0.12 | -33.33% | 1 | 47 | 29.20% |
| XLE231020C00120000 | 2023-03-15 2:59PM EDT | 120.00 | 0.20 | 0.06 | 0.23 | 0.00 | - | 1 | 309 | 29.88% |
| XLE231020C00125000 | 2023-03-16 9:43AM EDT | 125.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 5 | 34 | 30.62% |
| XLE231020C00130000 | 2023-03-16 10:47AM EDT | 130.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 19 | 31.40% |
| XLE231020C00135000 | 2023-02-15 4:21PM EDT | 135.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 1 | 18 | 32.52% |
| XLE231020C00140000 | 2023-03-22 11:53AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 2 | 156 | 33.89% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231020P00035000 | 2023-03-21 1:47PM EDT | 35.00 | 0.14 | 0.07 | 0.26 | 0.00 | - | 39 | 87 | 51.95% |
| XLE231020P00040000 | 2023-03-23 12:41PM EDT | 40.00 | 0.24 | 0.23 | 0.40 | -0.01 | -4.00% | 64 | 355 | 51.47% |
| XLE231020P00045000 | 2023-03-16 2:19PM EDT | 45.00 | 0.61 | 0.42 | 0.60 | 0.00 | - | 2 | 39 | 47.39% |
| XLE231020P00050000 | 2023-03-23 1:27PM EDT | 50.00 | 0.75 | 0.71 | 0.98 | +0.07 | +10.29% | 1 | 145 | 44.85% |
| XLE231020P00055000 | 2023-03-23 2:44PM EDT | 55.00 | 1.34 | 1.15 | 1.42 | +0.33 | +32.67% | 55 | 1,842 | 41.42% |
| XLE231020P00060000 | 2023-03-23 3:50PM EDT | 60.00 | 1.94 | 1.79 | 2.11 | +0.34 | +21.25% | 147 | 10,052 | 38.77% |
| XLE231020P00065000 | 2023-03-23 3:40PM EDT | 65.00 | 3.00 | 2.56 | 3.15 | +0.50 | +20.00% | 82 | 2,061 | 36.76% |
| XLE231020P00070000 | 2023-03-23 2:11PM EDT | 70.00 | 4.10 | 3.95 | 4.60 | +0.50 | +13.89% | 200 | 2,389 | 35.06% |
| XLE231020P00075000 | 2023-03-22 1:01PM EDT | 75.00 | 5.15 | 5.60 | 6.55 | 0.00 | - | 100 | 3,621 | 33.70% |
| XLE231020P00080000 | 2023-03-23 1:18PM EDT | 80.00 | 7.95 | 7.85 | 8.85 | -0.75 | -8.62% | 79 | 8,337 | 31.82% |
| XLE231020P00085000 | 2023-03-23 2:41PM EDT | 85.00 | 11.40 | 10.70 | 11.70 | +1.35 | +13.43% | 15 | 3,144 | 30.16% |
| XLE231020P00090000 | 2023-03-21 9:30AM EDT | 90.00 | 13.57 | 14.10 | 15.15 | 0.00 | - | 2 | 579 | 28.99% |
| XLE231020P00095000 | 2023-03-22 9:39AM EDT | 95.00 | 16.05 | 18.00 | 19.10 | 0.00 | - | 4 | 347 | 28.19% |
| XLE231020P00100000 | 2023-03-15 12:05PM EDT | 100.00 | 23.95 | 22.35 | 23.25 | 0.00 | - | 5 | 44 | 26.23% |
| XLE231020P00110000 | 2023-01-26 1:48PM EDT | 110.00 | 19.55 | 25.55 | 26.80 | 0.00 | - | - | 4 | 0.00% |
| XLE231020P00115000 | 2023-01-19 4:44PM EDT | 115.00 | 26.08 | 29.65 | 31.90 | 0.00 | - | 10 | 10 | 0.00% |
| XLE231020P00120000 | 2023-03-13 12:28PM EDT | 120.00 | 39.30 | 42.30 | 42.85 | 0.00 | - | 12 | 0 | 33.69% |
| XLE231020P00125000 | 2023-02-24 11:07AM EDT | 125.00 | 41.70 | 47.30 | 47.85 | 0.00 | - | 5 | 0 | 36.08% |
| XLE231020P00130000 | 2022-08-04 3:52PM EDT | 130.00 | 58.85 | 49.90 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
