Italia Markets open in 1 hr 45 mins
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0720 -0,0006 (-0,0536%) BTC-EUR
25.931,84 +122,63 (+0,48%) CMC Crypto 200
602,21 +2,54 (+0,42%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230331C00050000 | 2022-07-11 12:00PM EDT | 50.00 | 22.00 | 26.05 | 26.35 | 0.00 | - | - | 0 | 0.00% |
| XLE230331C00055000 | 2022-07-05 11:03AM EDT | 55.00 | 17.00 | 21.55 | 21.90 | 0.00 | - | - | 9 | 0.00% |
| XLE230331C00057000 | 2022-07-26 12:17PM EDT | 57.00 | 18.55 | 22.60 | 23.00 | 0.00 | - | - | 0 | 192.29% |
| XLE230331C00060000 | 2022-07-22 3:20PM EDT | 60.00 | 15.20 | 20.15 | 20.45 | 0.00 | - | - | 15 | 185.21% |
| XLE230331C00061000 | 2022-07-29 2:43PM EDT | 61.00 | 19.81 | 19.30 | 19.70 | 0.00 | - | - | 1 | 183.25% |
| XLE230331C00062000 | 2022-08-05 10:46AM EDT | 62.00 | 15.00 | 18.50 | 18.80 | 0.00 | - | - | 3 | 179.64% |
| XLE230331C00065000 | 2022-08-05 9:31AM EDT | 65.00 | 11.55 | 16.25 | 16.50 | 0.00 | - | - | 241 | 174.56% |
| XLE230331C00066000 | 2022-07-14 12:43PM EDT | 66.00 | 8.60 | 15.65 | 15.85 | 0.00 | - | - | 302 | 175.34% |
| XLE230331C00067000 | 2022-08-05 10:44AM EDT | 67.00 | 11.70 | 14.85 | 15.10 | 0.00 | - | - | 1 | 172.27% |
| XLE230331C00068000 | 2022-08-05 10:43AM EDT | 68.00 | 11.15 | 14.10 | 14.45 | 0.00 | - | - | 3 | 170.65% |
| XLE230331C00070000 | 2022-07-28 1:54PM EDT | 70.00 | 11.04 | 12.85 | 13.10 | 0.00 | - | - | 38 | 168.51% |
| XLE230331C00071000 | 2022-08-05 10:22AM EDT | 71.00 | 9.10 | 12.20 | 12.50 | 0.00 | - | - | 9 | 167.48% |
| XLE230331C00072000 | 2022-08-10 12:18PM EDT | 72.00 | 9.80 | 11.50 | 11.85 | -1.35 | -12.11% | 10 | 14 | 165.06% |
| XLE230331C00073000 | 2022-07-12 11:06AM EDT | 73.00 | 6.50 | 9.00 | 9.30 | 0.00 | - | - | 1 | 125.49% |
| XLE230331C00074000 | 2022-08-09 11:15AM EDT | 74.00 | 8.70 | 10.45 | 10.65 | 0.00 | - | 2 | 55 | 163.77% |
| XLE230331C00075000 | 2022-08-11 2:11PM EDT | 75.00 | 10.00 | 9.80 | 10.10 | +1.80 | +21.95% | 4 | 121 | 161.91% |
| XLE230331C00076000 | 2022-07-05 10:28AM EDT | 76.00 | 6.20 | 7.80 | 7.95 | 0.00 | - | - | 19 | 131.67% |
| XLE230331C00077000 | 2022-07-29 2:38PM EDT | 77.00 | 9.24 | 8.70 | 9.05 | 0.00 | - | - | 16 | 159.57% |
| XLE230331C00078000 | 2022-07-12 1:02PM EDT | 78.00 | 4.90 | 6.65 | 6.90 | 0.00 | - | - | 6 | 128.69% |
| XLE230331C00079000 | 2022-08-05 12:22PM EDT | 79.00 | 5.55 | 7.70 | 8.05 | 0.00 | - | - | 13 | 157.30% |
| XLE230331C00080000 | 2022-08-11 2:26PM EDT | 80.00 | 7.48 | 7.30 | 7.55 | +1.38 | +22.62% | 1 | 363 | 156.62% |
| XLE230331C00081000 | 2022-08-05 9:32AM EDT | 81.00 | 4.30 | 6.75 | 7.10 | 0.00 | - | - | 3 | 154.66% |
| XLE230331C00082000 | 2022-08-03 2:29PM EDT | 82.00 | 5.24 | 6.40 | 6.70 | 0.00 | - | - | 1 | 154.71% |
| XLE230331C00083000 | 2022-08-05 1:31PM EDT | 83.00 | 4.30 | 5.95 | 6.25 | 0.00 | - | - | 12 | 153.03% |
| XLE230331C00084000 | 2022-07-05 12:43PM EDT | 84.00 | 3.70 | 4.55 | 4.80 | 0.00 | - | - | 3 | 132.57% |
| XLE230331C00085000 | 2022-08-11 10:37AM EDT | 85.00 | 4.74 | 5.25 | 5.50 | +0.29 | +6.52% | 9 | 159 | 152.00% |
| XLE230331C00086000 | 2022-08-03 2:29PM EDT | 86.00 | 4.01 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 151.71% |
| XLE230331C00087000 | 2022-08-03 11:13AM EDT | 87.00 | 3.86 | 4.65 | 4.80 | 0.00 | - | 5 | 85 | 151.12% |
| XLE230331C00088000 | 2022-07-18 12:32PM EDT | 88.00 | 2.70 | 4.30 | 4.50 | 0.00 | - | - | 264 | 150.24% |
| XLE230331C00090000 | 2022-08-10 2:52PM EDT | 90.00 | 2.69 | 3.70 | 3.90 | +0.15 | +5.91% | - | 31 | 148.49% |
| XLE230331C00092000 | 2022-07-12 12:35PM EDT | 92.00 | 1.97 | 2.33 | 2.57 | 0.00 | - | - | 300 | 128.86% |
| XLE230331C00095000 | 2022-08-11 10:36AM EDT | 95.00 | 2.23 | 2.54 | 2.72 | +0.13 | +6.19% | 7 | 69 | 145.85% |
| XLE230331C00100000 | 2022-08-09 9:37AM EDT | 100.00 | 1.40 | 1.72 | 1.87 | 0.00 | - | 1 | 356 | 143.99% |
| XLE230331C00110000 | 2022-08-01 11:08AM EDT | 110.00 | 0.86 | 0.76 | 0.87 | 0.00 | - | - | 11 | 142.09% |
| XLE230331C00115000 | 2022-07-14 1:59PM EDT | 115.00 | 0.61 | 0.52 | 0.66 | 0.00 | - | - | 1 | 144.14% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230331P00050000 | 2022-07-28 3:28PM EDT | 50.00 | 1.63 | 1.13 | 1.27 | 0.00 | - | - | 20 | 208.20% |
| XLE230331P00055000 | 2022-07-25 11:22AM EDT | 55.00 | 2.86 | 1.72 | 1.88 | 0.00 | - | - | 17 | 196.68% |
| XLE230331P00060000 | 2022-08-11 12:24PM EDT | 60.00 | 2.77 | 2.57 | 2.72 | -0.43 | -13.44% | 2 | 42 | 186.52% |
| XLE230331P00065000 | 2022-08-10 1:08PM EDT | 65.00 | 4.35 | 3.70 | 3.85 | +0.30 | +7.41% | - | 2 | 177.00% |
| XLE230331P00066000 | 2022-08-01 11:46AM EDT | 66.00 | 4.80 | 4.00 | 4.10 | 0.00 | - | - | 300 | 175.39% |
| XLE230331P00067000 | 2022-08-11 12:55PM EDT | 67.00 | 4.40 | 4.25 | 4.40 | -1.15 | -20.72% | 5 | 1 | 173.44% |
| XLE230331P00068000 | 2022-08-11 12:18PM EDT | 68.00 | 4.80 | 4.55 | 4.70 | -4.00 | -45.45% | 1 | 2 | 171.75% |
| XLE230331P00069000 | 2022-07-05 1:30PM EDT | 69.00 | 10.00 | 6.10 | 6.25 | 0.00 | - | - | 10 | 196.53% |
| XLE230331P00070000 | 2022-07-29 10:06AM EDT | 70.00 | 6.00 | 5.10 | 5.35 | 0.00 | - | - | 24 | 167.48% |
| XLE230331P00071000 | 2022-08-01 11:20AM EDT | 71.00 | 6.65 | 5.50 | 5.75 | 0.00 | - | - | 10 | 166.94% |
| XLE230331P00072000 | 2022-07-29 2:45PM EDT | 72.00 | 6.37 | 5.80 | 6.10 | 0.00 | - | - | 2 | 164.55% |
| XLE230331P00073000 | 2022-08-05 3:31PM EDT | 73.00 | 8.55 | 6.20 | 6.50 | 0.00 | - | - | 28 | 163.38% |
| XLE230331P00075000 | 2022-08-10 12:10PM EDT | 75.00 | 8.47 | 7.20 | 7.35 | -1.41 | -14.27% | 1 | 687 | 162.40% |
| XLE230331P00080000 | 2022-07-15 3:21PM EDT | 80.00 | 16.03 | 9.50 | 9.85 | 0.00 | - | - | 4 | 155.69% |
| XLE230331P00085000 | 2022-07-13 9:44AM EDT | 85.00 | 19.41 | 12.50 | 12.75 | 0.00 | - | - | 33 | 151.05% |
| XLE230331P00088000 | 2022-07-13 9:44AM EDT | 88.00 | 21.78 | 14.45 | 14.70 | 0.00 | - | - | 7 | 147.75% |
| XLE230331P00090000 | 2022-07-13 9:43AM EDT | 90.00 | 23.40 | 15.85 | 16.15 | 0.00 | - | - | 2 | 146.44% |
© 2023 Yahoo. Tutti i diritti riservati.
