Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240322C00076000 | 2024-02-13 4:39PM EDT | 76.00 | 7.87 | 13.00 | 17.50 | 0.00 | - | - | 1 | 94.92% |
XLE240322C00080000 | 2024-03-18 1:42PM EDT | 80.00 | 11.25 | 9.00 | 13.10 | +2.36 | +26.55% | 2 | 2 | 166.70% |
XLE240322C00081000 | 2024-03-11 11:42AM EDT | 81.00 | 7.07 | 8.00 | 12.50 | 0.00 | - | 1 | 0 | 66.41% |
XLE240322C00081500 | 2024-02-15 2:29PM EDT | 81.50 | 4.77 | 7.50 | 12.40 | 0.00 | - | 1 | 1 | 80.37% |
XLE240322C00082000 | 2024-03-08 3:12PM EDT | 82.00 | 5.87 | 7.00 | 11.60 | 0.00 | - | 1 | 0 | 65.63% |
XLE240322C00082500 | 2024-03-15 2:37PM EDT | 82.50 | 8.80 | 6.50 | 11.10 | 0.00 | - | 125 | 0 | 62.70% |
XLE240322C00083000 | 2024-03-15 2:37PM EDT | 83.00 | 8.30 | 6.00 | 10.50 | 0.00 | - | 44 | 0 | 55.08% |
XLE240322C00083500 | 2024-03-18 12:11PM EDT | 83.50 | 7.85 | 5.50 | 10.00 | +0.05 | +0.64% | 5 | 5 | 52.15% |
XLE240322C00084000 | 2024-03-18 10:39AM EDT | 84.00 | 7.15 | 5.10 | 9.55 | -0.30 | -4.03% | 2 | 2 | 55.47% |
XLE240322C00084500 | 2024-03-15 2:46PM EDT | 84.50 | 7.15 | 4.50 | 9.05 | 0.00 | - | 443 | 0 | 137.89% |
XLE240322C00085000 | 2024-03-18 12:50PM EDT | 85.00 | 6.28 | 6.05 | 8.80 | -0.12 | -1.87% | 21 | 25 | 96.29% |
XLE240322C00085500 | 2024-03-18 11:22AM EDT | 85.50 | 5.60 | 3.50 | 7.80 | -0.55 | -8.94% | 12 | 12 | 119.92% |
XLE240322C00086000 | 2024-03-18 9:51AM EDT | 86.00 | 4.90 | 3.35 | 7.80 | -0.70 | -12.50% | 7 | 17 | 55.76% |
XLE240322C00086500 | 2024-03-18 12:11PM EDT | 86.50 | 4.94 | 2.50 | 7.00 | -0.14 | -2.76% | 1 | 1 | 115.63% |
XLE240322C00087000 | 2024-03-18 3:23PM EDT | 87.00 | 4.32 | 2.80 | 6.85 | -0.28 | -6.09% | 15 | 35 | 57.81% |
XLE240322C00087500 | 2024-03-18 11:09AM EDT | 87.50 | 3.55 | 2.00 | 6.25 | -0.56 | -13.63% | 14 | 10 | 112.16% |
XLE240322C00088000 | 2024-03-18 3:25PM EDT | 88.00 | 3.35 | 2.05 | 4.65 | -0.20 | -5.63% | 185 | 145 | 75.00% |
XLE240322C00088500 | 2024-03-18 12:07PM EDT | 88.50 | 2.95 | 0.81 | 3.25 | -0.06 | -1.99% | 28 | 17 | 42.48% |
XLE240322C00089000 | 2024-03-18 3:23PM EDT | 89.00 | 2.42 | 0.45 | 2.91 | -0.18 | -6.92% | 73 | 61 | 43.07% |
XLE240322C00089500 | 2024-03-18 11:34AM EDT | 89.50 | 1.92 | 0.37 | 4.85 | -0.23 | -10.70% | 7 | 15 | 105.47% |
XLE240322C00090000 | 2024-03-18 4:13PM EDT | 90.00 | 1.38 | 1.38 | 1.83 | -0.15 | -9.80% | 1,569 | 1,777 | 31.01% |
XLE240322C00090500 | 2024-03-18 3:47PM EDT | 90.50 | 1.20 | 1.14 | 1.34 | +0.13 | +12.15% | 185 | 424 | 26.03% |
XLE240322C00091000 | 2024-03-18 4:12PM EDT | 91.00 | 0.99 | 0.91 | 1.00 | +0.14 | +16.47% | 802 | 991 | 24.41% |
XLE240322C00091500 | 2024-03-18 4:09PM EDT | 91.50 | 0.67 | 0.63 | 0.72 | -0.03 | -4.29% | 2,140 | 900 | 23.29% |
XLE240322C00092000 | 2024-03-18 4:00PM EDT | 92.00 | 0.46 | 0.43 | 0.54 | -0.02 | -4.17% | 699 | 1,351 | 23.68% |
XLE240322C00093000 | 2024-03-18 3:54PM EDT | 93.00 | 0.18 | 0.23 | 0.25 | -0.07 | -28.00% | 976 | 1,050 | 23.05% |
XLE240322C00094000 | 2024-03-18 3:59PM EDT | 94.00 | 0.09 | 0.09 | 0.14 | -0.05 | -35.71% | 110 | 342 | 24.90% |
XLE240322C00095000 | 2024-03-18 12:30PM EDT | 95.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 28 | 144 | 23.05% |
XLE240322C00096000 | 2024-03-18 10:50AM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 278 | 24.61% |
XLE240322C00097000 | 2024-03-15 3:43PM EDT | 97.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 217 | 33.59% |
XLE240322C00098000 | 2024-03-15 3:37PM EDT | 98.00 | 0.01 | - | 0.43 | 0.00 | - | - | 45 | 63.09% |
XLE240322C00100000 | 2024-03-15 12:09PM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 15 | 53.71% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240322P00050000 | 2024-02-05 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 6 | 244.53% |
XLE240322P00065000 | 2024-02-09 12:36PM EDT | 65.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 2 | 162.50% |
XLE240322P00068000 | 2024-02-09 12:37PM EDT | 68.00 | 0.07 | 0.00 | 1.03 | 0.00 | - | - | 1 | 192.58% |
XLE240322P00069000 | 2024-02-09 2:18PM EDT | 69.00 | 0.09 | 0.00 | 1.43 | 0.00 | - | - | 1 | 200.59% |
XLE240322P00070000 | 2024-03-13 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 608 | 129.30% |
XLE240322P00071000 | 2024-02-23 11:12AM EDT | 71.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 4 | 9 | 124.22% |
XLE240322P00072000 | 2024-03-15 10:21AM EDT | 72.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 6 | 118.36% |
XLE240322P00073000 | 2024-03-01 11:55AM EDT | 73.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 5 | 111.72% |
XLE240322P00074000 | 2024-03-01 4:18PM EDT | 74.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 24 | 33 | 106.64% |
XLE240322P00075000 | 2024-03-13 3:05PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 65 | 71.88% |
XLE240322P00076000 | 2024-03-15 11:37AM EDT | 76.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 161 | 94.14% |
XLE240322P00077000 | 2024-03-13 10:39AM EDT | 77.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 29 | 88.48% |
XLE240322P00077500 | 2024-03-15 9:46AM EDT | 77.50 | 0.06 | 0.00 | 0.42 | 0.00 | - | 1 | 13 | 98.05% |
XLE240322P00078000 | 2024-03-12 2:29PM EDT | 78.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 126 | 83.59% |
XLE240322P00078500 | 2024-03-15 11:37AM EDT | 78.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 180 | 53.13% |
XLE240322P00079000 | 2024-03-08 1:06PM EDT | 79.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 2,441 | 77.73% |
XLE240322P00079500 | 2024-03-15 3:39PM EDT | 79.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 107 | 75.00% |
XLE240322P00080000 | 2024-03-15 12:18PM EDT | 80.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 678 | 54.69% |
XLE240322P00080500 | 2024-03-18 1:21PM EDT | 80.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 11 | 138 | 69.14% |
XLE240322P00081000 | 2024-03-18 2:05PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 121 | 155 | 50.39% |
XLE240322P00081500 | 2024-03-14 11:39AM EDT | 81.50 | 0.02 | 0.00 | 1.02 | 0.00 | - | 1 | 267 | 92.29% |
XLE240322P00082000 | 2024-03-14 11:39AM EDT | 82.00 | 0.02 | 0.01 | 1.02 | 0.00 | - | 1 | 150 | 88.96% |
XLE240322P00082500 | 2024-03-15 2:34PM EDT | 82.50 | 0.03 | 0.00 | 0.82 | 0.00 | - | 9 | 175 | 79.69% |
XLE240322P00083000 | 2024-03-18 3:18PM EDT | 83.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 1 | 408 | 63.97% |
XLE240322P00083500 | 2024-03-18 11:33AM EDT | 83.50 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 16 | 151 | 55.86% |
XLE240322P00084000 | 2024-03-18 3:50PM EDT | 84.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 555 | 50.20% |
XLE240322P00084500 | 2024-03-18 1:57PM EDT | 84.50 | 0.02 | 0.02 | 0.83 | -0.01 | -33.33% | 17 | 270 | 66.21% |
XLE240322P00085000 | 2024-03-18 11:30AM EDT | 85.00 | 0.02 | 0.00 | 1.03 | -0.01 | -33.33% | 4 | 327 | 66.80% |
XLE240322P00085500 | 2024-03-18 12:39PM EDT | 85.50 | 0.03 | 0.02 | 0.50 | -0.01 | -25.00% | 14 | 355 | 50.68% |
XLE240322P00086000 | 2024-03-18 3:28PM EDT | 86.00 | 0.02 | 0.02 | 0.84 | -0.02 | -50.00% | 35 | 202 | 55.57% |
XLE240322P00086500 | 2024-03-18 11:32AM EDT | 86.50 | 0.04 | 0.02 | 0.07 | 0.00 | - | 17 | 249 | 31.45% |
XLE240322P00087000 | 2024-03-18 3:34PM EDT | 87.00 | 0.05 | 0.04 | 0.25 | -0.02 | -28.57% | 76 | 279 | 39.94% |
XLE240322P00087500 | 2024-03-18 3:24PM EDT | 87.50 | 0.05 | 0.02 | 1.06 | -0.04 | -44.44% | 100 | 204 | 66.06% |
XLE240322P00088000 | 2024-03-18 3:33PM EDT | 88.00 | 0.07 | 0.05 | 0.13 | -0.05 | -41.67% | 172 | 799 | 26.95% |
XLE240322P00088500 | 2024-03-18 3:46PM EDT | 88.50 | 0.10 | 0.00 | 0.20 | -0.07 | -41.18% | 89 | 171 | 27.15% |
XLE240322P00089000 | 2024-03-18 4:00PM EDT | 89.00 | 0.13 | 0.08 | 0.21 | -0.11 | -45.83% | 1,654 | 1,657 | 24.02% |
XLE240322P00089500 | 2024-03-18 3:58PM EDT | 89.50 | 0.24 | 0.03 | 0.25 | -0.10 | -29.41% | 206 | 380 | 21.78% |
XLE240322P00090000 | 2024-03-18 3:56PM EDT | 90.00 | 0.35 | 0.26 | 0.45 | -0.17 | -32.69% | 684 | 920 | 24.02% |
XLE240322P00090500 | 2024-03-18 3:59PM EDT | 90.50 | 0.48 | 0.40 | 0.49 | -0.22 | -31.43% | 197 | 486 | 20.26% |
XLE240322P00091000 | 2024-03-18 3:59PM EDT | 91.00 | 0.70 | 0.46 | 0.72 | -0.22 | -23.91% | 379 | 517 | 20.70% |
XLE240322P00091500 | 2024-03-18 3:45PM EDT | 91.50 | 0.92 | 0.60 | 0.97 | -0.11 | -10.68% | 347 | 248 | 20.36% |
XLE240322P00092000 | 2024-03-18 3:59PM EDT | 92.00 | 1.25 | 0.92 | 1.29 | -0.26 | -17.22% | 80 | 541 | 20.56% |
XLE240322P00093000 | 2024-03-18 11:28AM EDT | 93.00 | 2.00 | 1.54 | 3.10 | -0.33 | -14.16% | 10 | 24 | 52.98% |
XLE240322P00094000 | 2024-03-15 11:57AM EDT | 94.00 | 3.17 | 2.37 | 5.45 | 0.00 | - | - | 5 | 56.64% |
XLE240322P00095000 | 2024-03-18 3:31PM EDT | 95.00 | 3.70 | 3.60 | 4.30 | -0.55 | -12.94% | 102 | 528 | 44.39% |
XLE240322P00096000 | 2024-03-15 10:57AM EDT | 96.00 | 4.90 | 2.50 | 7.00 | 0.00 | - | 10 | 10 | 105.57% |
XLE240322P00102000 | 2024-03-15 10:25AM EDT | 102.00 | 10.85 | 8.50 | 12.00 | 0.00 | - | - | 0 | 116.89% |