Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240621C00035000 | 2024-03-15 3:40PM EDT | 35.00 | 56.50 | 57.50 | 62.00 | 0.00 | - | 2 | 1 | 109.08% |
XLE240621C00040000 | 2024-03-15 3:40PM EDT | 40.00 | 51.50 | 52.55 | 56.45 | 0.00 | - | 10 | 1 | 78.13% |
XLE240621C00045000 | 2023-02-27 1:30PM EDT | 45.00 | 40.50 | 36.70 | 38.35 | 0.00 | - | 12 | 21 | 0.00% |
XLE240621C00050000 | 2024-02-16 3:27PM EDT | 50.00 | 36.35 | 39.00 | 43.80 | 0.00 | - | 1 | 78 | 0.00% |
XLE240621C00055000 | 2024-01-29 12:21PM EDT | 55.00 | 28.35 | 28.50 | 33.20 | 0.00 | - | 1 | 76 | 0.00% |
XLE240621C00060000 | 2024-03-25 2:17PM EDT | 60.00 | 35.00 | 32.55 | 37.50 | +1.00 | +2.94% | 26 | 450 | 61.57% |
XLE240621C00061000 | 2024-03-15 3:30PM EDT | 61.00 | 30.58 | 31.55 | 35.75 | 0.00 | - | 27 | 64 | 85.99% |
XLE240621C00062000 | 2024-03-05 10:30AM EDT | 62.00 | 24.55 | 30.55 | 35.50 | 0.00 | - | 1 | 23 | 57.86% |
XLE240621C00063000 | 2024-02-14 10:45AM EDT | 63.00 | 21.70 | 28.10 | 30.10 | 0.00 | - | 2 | 50 | 0.00% |
XLE240621C00064000 | 2023-10-18 11:46AM EDT | 64.00 | 29.85 | 21.15 | 23.35 | 0.00 | - | 2 | 31 | 0.00% |
XLE240621C00065000 | 2024-03-25 9:31AM EDT | 65.00 | 28.92 | 27.60 | 32.90 | 0.00 | - | 20 | 52 | 56.59% |
XLE240621C00066000 | 2023-10-19 10:39AM EDT | 66.00 | 27.35 | 18.35 | 21.85 | 0.00 | - | 3 | 67 | 0.00% |
XLE240621C00067000 | 2024-01-25 4:25PM EDT | 67.00 | 17.35 | 17.50 | 22.00 | 0.00 | - | 40 | 52 | 0.00% |
XLE240621C00068000 | 2024-03-08 1:36PM EDT | 68.00 | 20.60 | 24.60 | 29.50 | 0.00 | - | 5 | 82 | 77.37% |
XLE240621C00069000 | 2023-12-08 11:00AM EDT | 69.00 | 15.10 | 17.10 | 19.50 | 0.00 | - | 1 | 79 | 0.00% |
XLE240621C00070000 | 2024-03-21 9:57AM EDT | 70.00 | 23.65 | 24.35 | 27.90 | 0.00 | - | 2 | 356 | 58.72% |
XLE240621C00071000 | 2024-01-26 2:54PM EDT | 71.00 | 14.40 | 13.50 | 17.95 | 0.00 | - | 1 | 33 | 0.00% |
XLE240621C00072000 | 2024-03-13 10:35AM EDT | 72.00 | 19.10 | 21.25 | 25.00 | 0.00 | - | 25 | 221 | 63.46% |
XLE240621C00073000 | 2024-01-12 3:03PM EDT | 73.00 | 12.15 | 10.00 | 13.60 | 0.00 | - | 10 | 41 | 0.00% |
XLE240621C00074000 | 2024-03-13 1:27PM EDT | 74.00 | 17.20 | 19.15 | 24.00 | 0.00 | - | 6 | 525 | 67.76% |
XLE240621C00075000 | 2024-03-28 10:57AM EDT | 75.00 | 20.12 | 18.25 | 21.75 | +1.22 | +6.46% | 12 | 1,059 | 54.74% |
XLE240621C00076000 | 2024-03-13 2:33PM EDT | 76.00 | 15.53 | 17.20 | 22.00 | 0.00 | - | 1 | 508 | 63.14% |
XLE240621C00077000 | 2024-03-28 2:09PM EDT | 77.00 | 18.60 | 16.00 | 19.20 | +1.66 | +9.80% | 20 | 351 | 45.61% |
XLE240621C00078000 | 2024-03-15 1:45PM EDT | 78.00 | 14.05 | 15.15 | 20.00 | 0.00 | - | 1 | 350 | 58.55% |
XLE240621C00079000 | 2024-03-21 12:24PM EDT | 79.00 | 14.84 | 14.10 | 18.05 | 0.00 | - | 12 | 359 | 48.90% |
XLE240621C00080000 | 2024-03-27 1:10PM EDT | 80.00 | 14.00 | 13.15 | 16.90 | 0.00 | - | 2 | 4,899 | 45.61% |
XLE240621C00081000 | 2024-03-26 1:42PM EDT | 81.00 | 12.85 | 12.30 | 15.15 | 0.00 | - | 5 | 596 | 37.43% |
XLE240621C00082000 | 2024-03-28 10:38AM EDT | 82.00 | 13.11 | 12.10 | 16.00 | +1.04 | +8.62% | 1 | 1,400 | 49.49% |
XLE240621C00083000 | 2024-03-28 2:55PM EDT | 83.00 | 12.80 | 10.35 | 15.00 | +1.49 | +13.17% | 6 | 2,093 | 47.24% |
XLE240621C00084000 | 2024-03-27 12:34PM EDT | 84.00 | 11.40 | 9.50 | 14.45 | +0.98 | +9.40% | 2 | 6,256 | 48.00% |
XLE240621C00085000 | 2024-03-28 3:54PM EDT | 85.00 | 11.05 | 9.00 | 11.15 | +1.35 | +13.92% | 41 | 27,178 | 29.74% |
XLE240621C00086000 | 2024-03-28 10:45AM EDT | 86.00 | 9.55 | 8.05 | 12.30 | +0.80 | +9.14% | 6 | 3,863 | 42.37% |
XLE240621C00087000 | 2024-03-28 3:30PM EDT | 87.00 | 9.32 | 8.30 | 9.90 | +1.54 | +19.79% | 54 | 25,418 | 30.99% |
XLE240621C00088000 | 2024-03-28 3:53PM EDT | 88.00 | 8.43 | 8.40 | 9.00 | +1.31 | +18.40% | 6 | 17,043 | 29.51% |
XLE240621C00089000 | 2024-03-28 2:19PM EDT | 89.00 | 7.65 | 5.55 | 9.75 | +1.20 | +18.60% | 5 | 6,209 | 38.01% |
XLE240621C00090000 | 2024-03-28 3:47PM EDT | 90.00 | 6.90 | 6.20 | 8.00 | +0.90 | +15.00% | 294 | 23,716 | 31.10% |
XLE240621C00091000 | 2024-03-28 2:36PM EDT | 91.00 | 6.06 | 5.20 | 6.60 | +1.18 | +24.18% | 8 | 5,123 | 26.34% |
XLE240621C00092000 | 2024-03-28 3:40PM EDT | 92.00 | 5.45 | 4.25 | 7.55 | +1.12 | +25.87% | 27 | 8,034 | 34.99% |
XLE240621C00093000 | 2024-03-28 3:57PM EDT | 93.00 | 4.85 | 3.50 | 5.10 | +0.95 | +24.36% | 62 | 6,112 | 24.17% |
XLE240621C00094000 | 2024-03-28 2:28PM EDT | 94.00 | 4.15 | 4.10 | 4.75 | +0.80 | +23.88% | 24 | 3,971 | 25.05% |
XLE240621C00095000 | 2024-03-28 3:51PM EDT | 95.00 | 3.60 | 3.55 | 3.90 | +0.74 | +25.87% | 3,106 | 40,785 | 22.97% |
XLE240621C00096000 | 2024-03-28 3:14PM EDT | 96.00 | 3.15 | 2.41 | 3.25 | +0.74 | +30.71% | 14 | 1,556 | 21.80% |
XLE240621C00097000 | 2024-03-28 3:19PM EDT | 97.00 | 2.68 | 0.81 | 4.75 | +0.69 | +34.67% | 97 | 3,164 | 32.35% |
XLE240621C00098000 | 2024-03-28 2:45PM EDT | 98.00 | 2.29 | 2.22 | 2.47 | +0.59 | +34.71% | 39 | 1,565 | 21.67% |
XLE240621C00099000 | 2024-03-28 3:32PM EDT | 99.00 | 1.93 | 1.65 | 2.00 | +0.55 | +39.86% | 382 | 2,529 | 20.79% |
XLE240621C00100000 | 2024-03-28 3:58PM EDT | 100.00 | 1.64 | 1.61 | 1.70 | +0.40 | +32.26% | 1,706 | 52,961 | 20.69% |
XLE240621C00101000 | 2024-03-28 11:05AM EDT | 101.00 | 1.20 | 0.30 | 3.45 | +0.29 | +31.87% | 61 | 1,202 | 32.98% |
XLE240621C00102000 | 2024-03-28 1:10PM EDT | 102.00 | 0.98 | 0.48 | 3.20 | +0.19 | +24.05% | 4 | 855 | 33.25% |
XLE240621C00103000 | 2024-03-27 10:01AM EDT | 103.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 8 | 3,348 | 20.39% |
XLE240621C00104000 | 2024-03-27 2:37PM EDT | 104.00 | 0.62 | 0.73 | 0.76 | +0.14 | +29.17% | 20 | 652 | 19.72% |
XLE240621C00105000 | 2024-03-28 4:07PM EDT | 105.00 | 0.59 | 0.26 | 0.80 | +0.22 | +59.46% | 2,379 | 6,618 | 21.31% |
XLE240621C00106000 | 2024-03-25 1:08PM EDT | 106.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 3,058 | 20.61% |
XLE240621C00110000 | 2024-03-28 3:58PM EDT | 110.00 | 0.19 | 0.00 | 0.51 | +0.03 | +18.75% | 4 | 4,166 | 23.95% |
XLE240621C00115000 | 2024-03-28 3:19PM EDT | 115.00 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 118 | 4,495 | 19.73% |
XLE240621C00120000 | 2024-03-26 3:57PM EDT | 120.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 2,378 | 26.51% |
XLE240621C00125000 | 2024-03-15 11:13AM EDT | 125.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 547 | 54.93% |
XLE240621C00130000 | 2024-01-31 10:47AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,410 | 12.50% |
XLE240621C00135000 | 2023-12-01 2:59PM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 31 | 33.20% |
XLE240621C00140000 | 2024-02-08 10:30AM EDT | 140.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 1,490 | 43.46% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240621P00035000 | 2024-03-21 11:38AM EDT | 35.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 120 | 110.74% |
XLE240621P00040000 | 2024-03-11 9:30AM EDT | 40.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 5 | 469 | 74.22% |
XLE240621P00045000 | 2024-02-07 4:19PM EDT | 45.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 18 | 5,096 | 91.50% |
XLE240621P00050000 | 2024-03-26 3:30PM EDT | 50.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 3 | 446 | 92.97% |
XLE240621P00055000 | 2024-03-26 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 3,142 | 51.17% |
XLE240621P00060000 | 2024-03-27 12:48PM EDT | 60.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 6,746 | 45.12% |
XLE240621P00061000 | 2024-03-25 1:18PM EDT | 61.00 | 0.03 | 0.01 | 1.54 | 0.00 | - | 2 | 119 | 63.04% |
XLE240621P00062000 | 2024-03-26 1:53PM EDT | 62.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 1,846 | 44.24% |
XLE240621P00063000 | 2024-03-19 3:55PM EDT | 63.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 121 | 40.23% |
XLE240621P00064000 | 2024-03-08 4:27PM EDT | 64.00 | 0.11 | 0.00 | 1.75 | 0.00 | - | 1 | 454 | 59.11% |
XLE240621P00065000 | 2024-03-26 11:15AM EDT | 65.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 2 | 5,144 | 40.33% |
XLE240621P00066000 | 2024-03-26 1:53PM EDT | 66.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 614 | 38.48% |
XLE240621P00067000 | 2024-03-27 12:48PM EDT | 67.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 405 | 33.01% |
XLE240621P00068000 | 2024-03-27 10:03AM EDT | 68.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 25 | 476 | 32.32% |
XLE240621P00069000 | 2024-03-25 1:00PM EDT | 69.00 | 0.06 | 0.05 | 2.22 | -0.01 | -14.29% | 8 | 309 | 53.59% |
XLE240621P00070000 | 2024-03-28 2:45PM EDT | 70.00 | 0.08 | 0.05 | 1.20 | +0.02 | +33.33% | 3,132 | 51,404 | 52.56% |
XLE240621P00071000 | 2024-03-21 10:30AM EDT | 71.00 | 0.09 | 0.00 | 2.24 | 0.00 | - | 3 | 2,474 | 62.23% |
XLE240621P00072000 | 2024-03-25 9:36AM EDT | 72.00 | 0.09 | 0.04 | 2.25 | 0.00 | - | 1 | 6,024 | 60.21% |
XLE240621P00073000 | 2024-03-26 12:30PM EDT | 73.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 22,081 | 16,645 | 27.93% |
XLE240621P00074000 | 2024-03-28 3:48PM EDT | 74.00 | 0.12 | 0.00 | 1.74 | +0.01 | +9.09% | 71 | 5,746 | 51.00% |
XLE240621P00075000 | 2024-03-28 2:45PM EDT | 75.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 10 | 33,841 | 39.06% |
XLE240621P00076000 | 2024-03-28 2:45PM EDT | 76.00 | 0.14 | 0.00 | 0.16 | -0.05 | -26.32% | 31 | 3,717 | 25.39% |
XLE240621P00077000 | 2024-03-26 3:00PM EDT | 77.00 | 0.16 | 0.00 | 0.18 | -0.01 | -5.88% | 18 | 175,944 | 24.66% |
XLE240621P00078000 | 2024-03-28 3:59PM EDT | 78.00 | 0.19 | 0.18 | 0.31 | -0.01 | -5.00% | 2 | 8,036 | 26.20% |
XLE240621P00079000 | 2024-03-28 2:58PM EDT | 79.00 | 0.21 | 0.00 | 2.20 | -0.02 | -8.70% | 2 | 4,948 | 45.29% |
XLE240621P00080000 | 2024-03-27 2:03PM EDT | 80.00 | 0.24 | 0.23 | 0.41 | -0.01 | -4.00% | 3 | 30,166 | 25.05% |
XLE240621P00081000 | 2024-03-26 1:42PM EDT | 81.00 | 0.32 | 0.00 | 2.41 | 0.00 | - | 52 | 5,355 | 42.92% |
XLE240621P00082000 | 2024-03-28 10:18AM EDT | 82.00 | 0.30 | 0.25 | 0.54 | -0.06 | -16.67% | 4 | 8,776 | 23.85% |
XLE240621P00083000 | 2024-03-28 2:46PM EDT | 83.00 | 0.37 | 0.00 | 0.38 | -0.05 | -11.90% | 6 | 8,129 | 20.26% |
XLE240621P00084000 | 2024-03-27 3:56PM EDT | 84.00 | 0.46 | 0.00 | 0.45 | 0.00 | - | 1 | 9,060 | 19.73% |
XLE240621P00085000 | 2024-03-28 3:14PM EDT | 85.00 | 0.51 | 0.50 | 2.30 | -0.08 | -13.56% | 26 | 20,547 | 33.88% |
XLE240621P00086000 | 2024-03-28 3:14PM EDT | 86.00 | 0.60 | 0.59 | 0.62 | -0.12 | -16.67% | 6 | 8,834 | 18.56% |
XLE240621P00087000 | 2024-03-28 3:14PM EDT | 87.00 | 0.72 | 0.71 | 0.90 | -0.13 | -15.29% | 17 | 11,128 | 19.46% |
XLE240621P00088000 | 2024-03-28 3:45PM EDT | 88.00 | 0.87 | 0.30 | 1.00 | -0.18 | -17.14% | 80 | 5,362 | 18.51% |
XLE240621P00089000 | 2024-03-28 1:18PM EDT | 89.00 | 1.04 | 0.58 | 1.94 | -0.47 | -31.13% | 30 | 2,909 | 23.18% |
XLE240621P00090000 | 2024-03-28 3:14PM EDT | 90.00 | 1.26 | 0.25 | 1.52 | -0.22 | -14.86% | 477 | 18,859 | 18.38% |
XLE240621P00091000 | 2024-03-28 12:28PM EDT | 91.00 | 1.58 | 0.71 | 3.65 | -0.32 | -16.84% | 23 | 901 | 29.04% |
XLE240621P00092000 | 2024-03-28 2:45PM EDT | 92.00 | 1.82 | 1.80 | 1.83 | -0.51 | -21.89% | 32 | 316 | 16.04% |
XLE240621P00093000 | 2024-03-28 3:31PM EDT | 93.00 | 2.14 | 0.45 | 4.00 | -0.50 | -18.94% | 25 | 1,832 | 25.92% |
XLE240621P00094000 | 2024-03-28 2:43PM EDT | 94.00 | 2.61 | 1.00 | 4.70 | -0.59 | -18.44% | 66 | 1,063 | 27.05% |
XLE240621P00095000 | 2024-03-28 3:45PM EDT | 95.00 | 3.01 | 3.00 | 3.05 | -0.59 | -16.39% | 32 | 19,724 | 15.06% |
XLE240621P00096000 | 2024-03-28 2:47PM EDT | 96.00 | 3.60 | 1.87 | 5.70 | -1.11 | -23.57% | 151 | 157 | 26.56% |
XLE240621P00097000 | 2024-03-28 2:49PM EDT | 97.00 | 4.20 | 2.70 | 4.15 | -1.10 | -20.75% | 1 | 14 | 14.43% |
XLE240621P00098000 | 2024-03-25 4:02PM EDT | 98.00 | 5.60 | 3.00 | 6.90 | 0.00 | - | 1 | 5 | 26.47% |
XLE240621P00099000 | 2024-03-28 11:19AM EDT | 99.00 | 5.80 | 3.60 | 6.15 | -0.40 | -6.45% | 1 | 1 | 18.12% |
XLE240621P00100000 | 2024-03-26 10:37AM EDT | 100.00 | 7.60 | 4.05 | 8.30 | 0.00 | - | 238 | 244 | 26.84% |
XLE240621P00101000 | 2024-03-20 10:49AM EDT | 101.00 | 9.30 | 5.00 | 9.00 | 0.00 | - | 2 | 1 | 26.80% |
XLE240621P00102000 | 2023-12-04 12:52PM EDT | 102.00 | 18.00 | 15.35 | 16.05 | 0.00 | - | 1 | 0 | 61.13% |
XLE240621P00103000 | 2023-12-12 11:04AM EDT | 103.00 | 22.30 | 18.25 | 22.80 | 0.00 | - | 2 | 0 | 84.11% |
XLE240621P00104000 | 2023-12-12 12:03PM EDT | 104.00 | 23.25 | 19.10 | 23.90 | 0.00 | - | 4 | 0 | 85.80% |
XLE240621P00105000 | 2023-09-08 10:28AM EDT | 105.00 | 14.30 | 19.25 | 20.45 | 0.00 | - | 2 | 2 | 72.96% |
XLE240621P00110000 | 2024-01-29 4:41PM EDT | 110.00 | 26.13 | 22.00 | 26.30 | 0.00 | - | 1 | 0 | 77.31% |
XLE240621P00115000 | 2023-04-03 3:50PM EDT | 115.00 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 123.16% |
XLE240621P00125000 | 2023-02-23 2:32PM EDT | 125.00 | 41.10 | 45.45 | 49.50 | 0.00 | - | - | 0 | 144.47% |