XLE - Energy Select Sector SPDR Fund
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:72.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00072000 | 2023-05-31 10:34AM EDT | 2023-06-09 | 5.37 | 7.30 | 8.55 | +5.37 | - | - | 2 | 88.57% |
| XLE230616C00072000 | 2023-06-01 11:05AM EDT | 2023-06-16 | 5.75 | 7.50 | 8.65 | 0.00 | - | 2 | 721 | 60.16% |
| XLE230623C00072000 | 2023-05-31 9:33AM EDT | 2023-06-23 | 5.90 | 7.55 | 8.70 | 0.00 | - | 6 | 11 | 48.93% |
| XLE230630C00072000 | 2023-06-02 10:35AM EDT | 2023-06-30 | 7.50 | 7.60 | 8.70 | -0.19 | -2.47% | 2 | 96 | 41.82% |
| XLE230721C00072000 | 2023-06-01 3:35PM EDT | 2023-07-21 | 6.75 | 8.25 | 8.90 | 0.00 | - | 4 | 28 | 33.84% |
| XLE230915C00072000 | 2023-05-31 10:29AM EDT | 2023-09-15 | 7.85 | 9.35 | 10.30 | 0.00 | - | 1 | 4 | 34.02% |
| XLE230929C00072000 | 2023-06-01 11:42AM EDT | 2023-09-29 | 8.50 | 9.45 | 10.35 | 0.00 | - | 6 | 215 | 32.26% |
| XLE231215C00072000 | 2023-05-18 10:06AM EDT | 2023-12-15 | 10.40 | 10.75 | 11.90 | 0.00 | - | 61 | 79 | 33.05% |
| XLE231229C00072000 | 2023-01-27 4:19PM EDT | 2023-12-29 | 23.10 | 16.30 | 17.65 | 0.00 | - | 1 | 1 | 55.68% |
| XLE240119C00072000 | 2023-06-02 11:35AM EDT | 2024-01-19 | 11.26 | 11.20 | 12.05 | +1.26 | +12.60% | 9 | 1,351 | 31.10% |
| XLE240328C00072000 | 2023-05-31 9:55AM EDT | 2024-03-28 | 10.70 | 11.90 | 13.20 | 0.00 | - | 2 | 12 | 31.84% |
| XLE240621C00072000 | 2023-06-01 9:42AM EDT | 2024-06-21 | 11.60 | 12.35 | 14.15 | 0.00 | - | 2 | 201 | 31.37% |
| XLE250117C00072000 | 2023-05-04 2:37PM EDT | 2025-01-17 | 15.49 | 14.25 | 16.55 | 0.00 | - | 1 | 11 | 31.81% |
| XLE250620C00072000 | 2023-05-31 9:54AM EDT | 2025-06-20 | 14.60 | 14.00 | 19.00 | +14.60 | - | - | 3 | 34.30% |
| XLE251219C00072000 | 2023-05-02 12:19PM EDT | 2025-12-19 | 18.12 | 13.50 | 18.00 | 0.00 | - | 1 | 1 | 28.57% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609P00072000 | 2023-06-02 4:14PM EDT | 2023-06-09 | 0.04 | 0.02 | 0.07 | -0.07 | -63.64% | 115 | 832 | 50.39% |
| XLE230616P00072000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 0.14 | 0.11 | 0.14 | -0.18 | -56.25% | 129 | 9,718 | 37.50% |
| XLE230623P00072000 | 2023-06-02 3:08PM EDT | 2023-06-23 | 0.25 | 0.22 | 0.36 | -0.23 | -47.92% | 11 | 148 | 37.74% |
| XLE230630P00072000 | 2023-06-02 3:08PM EDT | 2023-06-30 | 0.38 | 0.40 | 0.43 | -0.37 | -49.33% | 121 | 380 | 34.03% |
| XLE230707P00072000 | 2023-06-02 9:38AM EDT | 2023-07-07 | 0.77 | 0.43 | 0.67 | -0.04 | -4.94% | 1 | 25 | 34.86% |
| XLE230714P00072000 | 2023-06-02 10:43AM EDT | 2023-07-14 | 0.75 | 0.55 | 0.78 | +0.75 | - | 4 | 5 | 33.40% |
| XLE230721P00072000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 0.80 | 0.71 | 0.86 | -0.38 | -32.20% | 76 | 286 | 31.96% |
| XLE230818P00072000 | 2023-06-02 12:56PM EDT | 2023-08-18 | 1.26 | 1.18 | 1.37 | +1.26 | - | 5 | 51 | 30.54% |
| XLE230915P00072000 | 2023-06-02 10:33AM EDT | 2023-09-15 | 1.89 | 1.42 | 1.93 | -0.84 | -30.77% | 8 | 633 | 30.51% |
| XLE230929P00072000 | 2023-05-01 12:29PM EDT | 2023-09-29 | 1.93 | 2.83 | 3.25 | 0.00 | - | 35 | 72 | 37.67% |
| XLE231215P00072000 | 2023-06-01 3:05PM EDT | 2023-12-15 | 3.55 | 2.66 | 3.35 | 0.00 | - | 130 | 988 | 29.77% |
| XLE231229P00072000 | 2023-04-28 11:22AM EDT | 2023-12-29 | 3.05 | 3.70 | 4.20 | 0.00 | - | 4 | 18 | 32.90% |
| XLE240119P00072000 | 2023-05-31 11:19AM EDT | 2024-01-19 | 4.70 | 3.25 | 3.75 | 0.00 | - | 223 | 3,682 | 29.27% |
| XLE240328P00072000 | 2023-06-02 12:32PM EDT | 2024-03-28 | 4.35 | 3.85 | 4.70 | -0.65 | -13.00% | 22 | 45 | 29.49% |
| XLE240621P00072000 | 2023-06-02 12:53PM EDT | 2024-06-21 | 5.10 | 4.60 | 5.45 | -0.80 | -13.56% | 33 | 159 | 28.63% |
| XLE250117P00072000 | 2023-05-23 2:06PM EDT | 2025-01-17 | 7.30 | 6.65 | 7.75 | 0.00 | - | 1 | 34 | 29.37% |
| XLE250620P00072000 | 2023-06-02 11:24AM EDT | 2025-06-20 | 8.00 | 5.50 | 10.50 | +8.00 | - | 15 | 0 | 32.87% |
© 2023 Yahoo. Tutti i diritti riservati.