Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,36 +0,73 (+0,81%) Bitcoin EUR
24.916,24 -25,27 (-0,10%)
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:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230922C00100000 | 2023-09-21 2:31PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 81.25% |
| XLE230929C00100000 | 2023-09-22 10:13AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 15,042 | 31.25% |
| XLE231006C00100000 | 2023-09-22 1:02PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.08 | 0.00 | - | 30 | 164 | 30.66% |
| XLE231013C00100000 | 2023-09-22 2:49PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 75 | 101 | 25.29% |
| XLE231020C00100000 | 2023-09-22 3:37PM EDT | 2023-10-20 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 82 | 7,393 | 22.95% |
| XLE231027C00100000 | 2023-09-22 1:21PM EDT | 2023-10-27 | 0.14 | 0.10 | 0.15 | 0.00 | - | 9 | 137 | 22.36% |
| XLE231117C00100000 | 2023-09-22 3:38PM EDT | 2023-11-17 | 0.39 | 0.34 | 0.40 | 0.00 | - | 41 | 15,506 | 22.41% |
| XLE231215C00100000 | 2023-09-22 12:25PM EDT | 2023-12-15 | 0.81 | 0.80 | 0.86 | +0.01 | +1.25% | 36 | 11,681 | 23.16% |
| XLE231229C00100000 | 2023-09-22 3:26PM EDT | 2023-12-29 | 1.01 | 0.86 | 3.00 | +0.05 | +5.21% | 26 | 827 | 36.19% |
| XLE240119C00100000 | 2023-09-22 3:43PM EDT | 2024-01-19 | 1.29 | 1.16 | 1.32 | +0.06 | +4.88% | 34 | 27,537 | 22.79% |
| XLE240315C00100000 | 2023-09-22 3:16PM EDT | 2024-03-15 | 2.35 | 2.10 | 2.32 | +0.14 | +6.33% | 23 | 4,385 | 23.95% |
| XLE240328C00100000 | 2023-09-21 10:45AM EDT | 2024-03-28 | 2.50 | 2.23 | 2.63 | 0.00 | - | 2 | 157 | 24.54% |
| XLE240621C00100000 | 2023-09-22 3:04PM EDT | 2024-06-21 | 3.90 | 3.60 | 5.15 | +0.10 | +2.63% | 18 | 7,322 | 29.32% |
| XLE240628C00100000 | 2023-09-22 2:25PM EDT | 2024-06-28 | 3.90 | 3.60 | 5.15 | -0.55 | -12.36% | 12 | 48 | 28.95% |
| XLE250117C00100000 | 2023-09-22 1:28PM EDT | 2025-01-17 | 6.75 | 6.40 | 6.85 | -0.10 | -1.46% | 54 | 1,062 | 26.35% |
| XLE250620C00100000 | 2023-09-22 3:02PM EDT | 2025-06-20 | 8.85 | 8.15 | 9.25 | +0.10 | +1.14% | 35 | 411 | 28.12% |
| XLE251219C00100000 | 2023-09-21 3:12PM EDT | 2025-12-19 | 10.55 | 8.00 | 13.00 | 0.00 | - | 50 | 292 | 31.84% |
| XLE260116C00100000 | 2023-09-21 2:33PM EDT | 2026-01-16 | 10.75 | 9.70 | 10.90 | 0.00 | - | 62 | 27 | 27.44% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230922P00100000 | 2023-09-11 9:41AM EDT | 2023-09-22 | 7.70 | 8.50 | 11.40 | 0.00 | - | 5 | 1 | 200.39% |
| XLE230929P00100000 | 2023-07-12 12:16PM EDT | 2023-09-29 | 16.24 | 9.65 | 11.65 | 0.00 | - | 1 | 0 | 78.42% |
| XLE231006P00100000 | 2023-09-20 2:16PM EDT | 2023-10-06 | 8.75 | 9.55 | 11.25 | 0.00 | - | 1 | 1 | 48.10% |
| XLE231020P00100000 | 2023-09-22 1:30PM EDT | 2023-10-20 | 10.59 | 9.00 | 11.60 | +1.68 | +18.86% | 3 | 2 | 40.43% |
| XLE231027P00100000 | 2023-09-13 9:55AM EDT | 2023-10-27 | 10.25 | 10.45 | 11.45 | +2.10 | +25.77% | 1 | 0 | 34.16% |
| XLE231117P00100000 | 2023-09-22 10:30AM EDT | 2023-11-17 | 9.97 | 10.20 | 12.40 | +0.97 | +10.78% | 2 | 140 | 36.76% |
| XLE231215P00100000 | 2023-09-22 12:04PM EDT | 2023-12-15 | 10.65 | 8.50 | 11.35 | +0.58 | +5.76% | 1 | 54 | 21.27% |
| XLE231229P00100000 | 2023-09-21 4:00PM EDT | 2023-12-29 | 11.10 | 10.85 | 11.35 | 0.00 | - | 3 | 109 | 19.70% |
| XLE240119P00100000 | 2023-09-22 9:47AM EDT | 2024-01-19 | 10.70 | 10.30 | 11.60 | +0.08 | +0.75% | 1 | 210 | 19.90% |
| XLE240315P00100000 | 2023-09-19 9:37AM EDT | 2024-03-15 | 9.20 | 11.45 | 11.90 | 0.00 | - | 24 | 29 | 18.23% |
| XLE240328P00100000 | 2023-04-03 12:14PM EDT | 2024-03-28 | 17.05 | 20.80 | 21.35 | 0.00 | - | - | 1 | 56.14% |
| XLE240621P00100000 | 2023-09-18 12:45PM EDT | 2024-06-21 | 10.60 | 10.50 | 14.70 | 0.00 | - | 100 | 189 | 25.40% |
| XLE240628P00100000 | 2023-08-15 9:38AM EDT | 2024-06-28 | 14.07 | 9.90 | 11.35 | 0.00 | - | 1 | 5 | 11.72% |
| XLE250117P00100000 | 2023-09-01 9:36AM EDT | 2025-01-17 | 14.17 | 12.00 | 14.85 | 0.00 | - | 1 | 140 | 19.52% |
| XLE250620P00100000 | 2023-09-14 3:37PM EDT | 2025-06-20 | 13.85 | 13.00 | 18.00 | 0.00 | - | 116 | 117 | 23.98% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 14.50 | 19.00 | 0.00 | - | 10 | 0 | 23.07% |
| XLE260116P00100000 | 2023-09-21 12:10PM EDT | 2026-01-16 | 16.70 | 14.50 | 18.15 | 0.00 | - | 30 | 30 | 21.09% |
© 2023 Yahoo. Tutti i diritti riservati.
