Italia markets closed
Dow Jones
38.469,41 -34,28 (-0,09%) Nasdaq
15.707,55 +10,91 (+0,07%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
60.517,77 -1.995,11 (-3,19%) CMC Crypto 200
1.399,33 -24,77 (-1,74%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:21PM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00075000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 20.02 | 20.90 | 21.10 | 0.00 | - | 2 | 3 | 154.88% |
| XLE240517C00075000 | 2024-04-22 11:30AM EDT | 2024-05-17 | 20.65 | 21.20 | 21.60 | 0.00 | - | 75 | 297 | 69.78% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 21.10 | 21.30 | 21.90 | 0.00 | - | 40 | 843 | 52.64% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 49.07% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 21.65 | 22.00 | 0.00 | - | 52 | 511 | 44.51% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 21.75 | 22.00 | 0.00 | - | 2 | 375 | 38.70% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 22.10 | 22.50 | +1.05 | +4.93% | 3 | 32 | 37.98% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 22.10 | 22.50 | 0.00 | - | 2 | 9 | 36.77% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 39.95% |
| XLE250117C00075000 | 2024-04-12 3:58PM EDT | 2025-01-17 | 23.65 | 21.95 | 23.50 | 0.00 | - | 7 | 663 | 33.67% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 23.25 | 25.55 | 0.00 | - | 1 | 9 | 34.39% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 31.60% |
| XLE260116C00075000 | 2024-04-15 12:28PM EDT | 2026-01-16 | 26.36 | 25.85 | 26.35 | 0.00 | - | 2 | 52 | 30.34% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 33.60% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 14.90% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00075000 | 2024-04-12 11:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | 0.00 | - | 50 | 290 | 118.75% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 96.97% |
| XLE240510P00075000 | 2024-04-22 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 250 | 57.81% |
| XLE240517P00075000 | 2024-04-23 4:11PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,599 | 41.02% |
| XLE240621P00075000 | 2024-04-24 12:47PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2 | 34,019 | 28.71% |
| XLE240628P00075000 | 2024-04-23 12:39PM EDT | 2024-06-28 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 587 | 28.91% |
| XLE240719P00075000 | 2024-04-15 9:58AM EDT | 2024-07-19 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 1 | 200 | 25.59% |
| XLE240816P00075000 | 2024-04-16 10:09AM EDT | 2024-08-16 | 0.28 | 0.17 | 0.19 | 0.00 | - | 10 | 299 | 24.90% |
| XLE240920P00075000 | 2024-04-16 11:18AM EDT | 2024-09-20 | 0.54 | 0.33 | 0.36 | 0.00 | - | 32 | 1,089 | 24.81% |
| XLE240930P00075000 | 2024-04-15 9:48AM EDT | 2024-09-30 | 0.43 | 0.37 | 0.41 | 0.00 | - | 23 | 46 | 24.73% |
| XLE241220P00075000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 1.24 | 0.85 | 0.89 | 0.00 | - | 3 | 936 | 24.52% |
| XLE241231P00075000 | 2024-04-24 1:58PM EDT | 2024-12-31 | 1.02 | 0.95 | 1.04 | -0.24 | -19.05% | 20 | 100 | 25.09% |
| XLE250117P00075000 | 2024-04-24 10:21AM EDT | 2025-01-17 | 1.05 | 1.02 | 1.06 | -0.02 | -1.87% | 60 | 16,842 | 24.41% |
| XLE250331P00075000 | 2024-04-24 1:47PM EDT | 2025-03-31 | 1.54 | 1.50 | 1.58 | -0.07 | -4.35% | 1 | 8 | 24.57% |
| XLE250620P00075000 | 2024-04-08 10:33AM EDT | 2025-06-20 | 1.98 | 1.90 | 1.96 | 0.00 | - | 1 | 1,993 | 23.82% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 3.10 | 3.25 | 0.00 | - | 1 | 3,097 | 24.27% |
| XLE260116P00075000 | 2024-04-15 1:34PM EDT | 2026-01-16 | 3.60 | 3.25 | 3.40 | 0.00 | - | 9 | 10,498 | 24.19% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 30.81% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 4.90 | 5.20 | -0.04 | -0.79% | 3 | 2,006 | 23.79% |
© 2024 Yahoo. Tutti i diritti riservati.