Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:58AM EST. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230217C00065000 | 2023-01-10 11:44AM EST | 2023-02-17 | 22.10 | 27.15 | 27.35 | 0.00 | - | 2 | 36 | 92.09% |
| XLE230224C00065000 | 2023-01-19 3:35PM EST | 2023-02-24 | 25.06 | 27.20 | 27.55 | 0.00 | - | 1 | 1 | 84.57% |
| XLE230317C00065000 | 2023-01-26 2:36PM EST | 2023-03-17 | 28.01 | 27.30 | 27.55 | 0.00 | - | 5 | 854 | 65.63% |
| XLE230331C00065000 | 2023-01-23 11:04AM EST | 2023-03-31 | 27.00 | 27.30 | 27.70 | 0.00 | - | 1 | 156 | 59.57% |
| XLE230616C00065000 | 2023-01-26 3:25PM EST | 2023-06-16 | 28.66 | 27.85 | 28.15 | 0.00 | - | 10 | 512 | 47.73% |
| XLE230630C00065000 | 2022-10-31 8:32AM EST | 2023-06-30 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XLE230721C00065000 | 2023-01-25 11:22AM EST | 2023-07-21 | 25.55 | 27.95 | 28.25 | 0.00 | - | 2 | 44 | 43.64% |
| XLE230818C00065000 | 2022-12-15 3:14PM EST | 2023-08-18 | 22.70 | 26.25 | 27.05 | 0.00 | - | 12 | 26 | 26.95% |
| XLE230929C00065000 | 2022-12-15 1:47PM EST | 2023-09-29 | 22.80 | 24.75 | 29.30 | 0.00 | - | - | 20 | 44.13% |
| XLE231020C00065000 | 2023-01-25 9:52AM EST | 2023-10-20 | 25.75 | 28.50 | 28.80 | 0.00 | - | 2 | 81 | 39.22% |
| XLE231229C00065000 | 2023-01-04 1:35PM EST | 2023-12-29 | 23.60 | 28.75 | 29.30 | 0.00 | - | - | 5 | 37.70% |
| XLE240119C00065000 | 2023-01-26 10:34AM EST | 2024-01-19 | 28.60 | 28.95 | 29.35 | 0.00 | - | 5 | 1,864 | 36.84% |
| XLE240621C00065000 | 2022-12-08 3:51PM EST | 2024-06-21 | 24.68 | 27.10 | 29.30 | 0.00 | - | 1 | 32 | 30.57% |
| XLE250117C00065000 | 2023-01-25 2:36PM EST | 2025-01-17 | 29.19 | 29.95 | 31.65 | 0.00 | - | 3 | 51 | 33.58% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230127P00065000 | 2023-01-09 10:18AM EST | 2023-01-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 63 | 243.75% |
| XLE230203P00065000 | 2023-01-12 1:29PM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 89.06% |
| XLE230210P00065000 | 2023-01-19 12:59PM EST | 2023-02-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 90 | 105 | 71.09% |
| XLE230217P00065000 | 2023-01-25 2:59PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5,859 | 53.91% |
| XLE230317P00065000 | 2023-01-26 1:28PM EST | 2023-03-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 140 | 17,783 | 42.38% |
| XLE230331P00065000 | 2023-01-26 12:42PM EST | 2023-03-31 | 0.14 | 0.10 | 0.11 | 0.00 | - | 52 | 84,057 | 41.02% |
| XLE230616P00065000 | 2023-01-27 10:18AM EST | 2023-06-16 | 0.51 | 0.49 | 0.54 | -0.02 | -3.77% | 1 | 17,082 | 37.35% |
| XLE230630P00065000 | 2023-01-23 3:15PM EST | 2023-06-30 | 0.80 | 0.59 | 0.66 | 0.00 | - | 1 | 158 | 37.35% |
| XLE230721P00065000 | 2023-01-27 9:42AM EST | 2023-07-21 | 0.70 | 0.69 | 0.75 | -0.04 | -5.41% | 1 | 872 | 36.18% |
| XLE230818P00065000 | 2023-01-26 3:29PM EST | 2023-08-18 | 0.89 | 0.86 | 0.94 | 0.00 | - | 1 | 355 | 35.62% |
| XLE230929P00065000 | 2023-01-23 12:14PM EST | 2023-09-29 | 1.40 | 1.11 | 1.24 | 0.00 | - | 1 | 6 | 35.03% |
| XLE231020P00065000 | 2023-01-19 9:50AM EST | 2023-10-20 | 2.12 | 1.25 | 1.37 | 0.00 | - | 10 | 2,044 | 34.64% |
| XLE231229P00065000 | 2023-01-13 10:35AM EST | 2023-12-29 | 2.69 | 1.67 | 1.84 | 0.00 | - | 1 | 18 | 33.81% |
| XLE240119P00065000 | 2023-01-27 9:41AM EST | 2024-01-19 | 1.89 | 1.77 | 1.94 | -0.10 | -5.03% | 6 | 6,121 | 33.39% |
| XLE240621P00065000 | 2023-01-12 10:40AM EST | 2024-06-21 | 4.09 | 2.48 | 2.89 | 0.00 | - | 1 | 1,409 | 32.16% |
| XLE250117P00065000 | 2023-01-27 9:51AM EST | 2025-01-17 | 3.94 | 3.70 | 4.15 | -0.90 | -18.60% | 5 | 2,149 | 31.32% |
© 2023 Yahoo. Tutti i diritti riservati.
