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:50.00
Opzioni d'acquistoper30 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220630C00050000 | 2022-06-23 1:14PM EDT | 2022-06-30 | 20.07 | 19.20 | 23.95 | 0.00 | - | 3 | 33 | 340.33% |
| XLE220715C00050000 | 2022-06-24 10:24AM EDT | 2022-07-15 | 22.80 | 20.25 | 24.00 | +2.00 | +9.62% | 2 | 5 | 108.30% |
| XLE220819C00050000 | 2022-06-24 1:05PM EDT | 2022-08-19 | 22.70 | 20.20 | 24.50 | +1.94 | +9.34% | 3 | 1 | 71.44% |
| XLE220916C00050000 | 2022-06-24 10:19AM EDT | 2022-09-16 | 23.15 | 20.45 | 25.00 | +2.30 | +11.03% | 3 | 40 | 65.19% |
| XLE220930C00050000 | 2022-04-22 1:15PM EDT | 2022-09-30 | 27.25 | 29.95 | 34.30 | 0.00 | - | 5 | 2 | 161.82% |
| XLE221230C00050000 | 2022-05-13 9:30AM EDT | 2022-12-30 | 28.45 | 36.30 | 41.00 | 0.00 | - | 1 | 24 | 162.40% |
| XLE230120C00050000 | 2022-06-24 9:39AM EDT | 2023-01-20 | 22.65 | 22.40 | 24.00 | +0.20 | +0.89% | 3 | 8,100 | 53.05% |
| XLE230317C00050000 | 2022-06-17 10:44AM EDT | 2023-03-17 | 25.02 | 22.35 | 25.65 | 0.00 | - | 20 | 22 | 58.58% |
| XLE230616C00050000 | 2022-06-16 11:08AM EDT | 2023-06-16 | 29.51 | 22.35 | 25.15 | 0.00 | - | 1 | 27 | 47.66% |
| XLE230721C00050000 | 2022-06-16 10:31AM EDT | 2023-07-21 | 29.90 | 21.00 | 26.00 | 0.00 | - | 1 | 2 | 50.10% |
| XLE231020C00050000 | 2022-06-16 11:08AM EDT | 2023-10-20 | 29.71 | 21.50 | 26.50 | 0.00 | - | 1 | 221 | 47.49% |
| XLE240119C00050000 | 2022-06-23 2:53PM EDT | 2024-01-19 | 22.76 | 21.50 | 26.50 | 0.00 | - | 10 | 402 | 43.55% |
Opzioni Putper30 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220630P00050000 | 2022-06-21 9:40AM EDT | 2022-06-30 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 1,183 | 166.80% |
| XLE220701P00050000 | 2022-06-24 9:57AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 12 | 106.25% |
| XLE220708P00050000 | 2022-06-23 1:29PM EDT | 2022-07-08 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 21 | 87.11% |
| XLE220715P00050000 | 2022-06-24 1:51PM EDT | 2022-07-15 | 0.08 | 0.04 | 0.12 | -0.03 | -27.27% | 5 | 168 | 75.20% |
| XLE220819P00050000 | 2022-06-24 3:13PM EDT | 2022-08-19 | 0.36 | 0.32 | 0.40 | -0.09 | -20.00% | 17 | 1,383 | 59.67% |
| XLE220916P00050000 | 2022-06-24 3:55PM EDT | 2022-09-16 | 0.64 | 0.57 | 0.76 | -0.13 | -16.88% | 32 | 10,136 | 56.15% |
| XLE220930P00050000 | 2022-06-24 11:24AM EDT | 2022-09-30 | 0.76 | 0.67 | 1.06 | +0.29 | +61.70% | 1,500 | 3,297 | 55.74% |
| XLE221021P00050000 | 2022-06-24 2:30PM EDT | 2022-10-21 | 1.02 | 0.95 | 1.10 | -0.19 | -15.70% | 272 | 5,192 | 53.05% |
| XLE221216P00050000 | 2022-06-24 11:30AM EDT | 2022-12-16 | 1.42 | 1.45 | 1.77 | -0.35 | -19.77% | 1 | 4,192 | 50.32% |
| XLE221230P00050000 | 2022-06-24 12:21PM EDT | 2022-12-30 | 1.67 | 1.61 | 1.90 | -0.23 | -12.11% | 12 | 261 | 51.27% |
| XLE230120P00050000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 1.92 | 1.76 | 2.25 | -0.20 | -9.43% | 78 | 15,357 | 51.71% |
| XLE230317P00050000 | 2022-06-21 3:16PM EDT | 2023-03-17 | 1.59 | 1.97 | 2.50 | 0.00 | - | 7 | 69 | 47.80% |
| XLE230616P00050000 | 2022-06-22 2:26PM EDT | 2023-06-16 | 2.44 | 2.46 | 3.25 | 0.00 | - | 1 | 854 | 45.86% |
| XLE230818P00050000 | 2022-06-23 12:49PM EDT | 2023-08-18 | 3.42 | 2.92 | 3.45 | 0.00 | - | 85 | 134 | 43.36% |
| XLE231020P00050000 | 2022-06-13 9:34AM EDT | 2023-10-20 | 1.91 | 3.15 | 3.90 | 0.00 | - | 1 | 1 | 42.68% |
| XLE240119P00050000 | 2022-06-24 10:27AM EDT | 2024-01-19 | 3.60 | 3.45 | 4.60 | -0.65 | -15.29% | 2 | 3,361 | 42.24% |
© 2022 Yahoo. Tutti i diritti riservati.
