XLE - Energy Select Sector SPDR Fund
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:75.00
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230616C00075000 | 2023-06-09 2:49PM EDT | 2023-06-16 | 6.48 | 5.95 | 6.90 | -0.22 | -3.28% | 24 | 1,575 | 60.16% |
| XLE230623C00075000 | 2023-06-09 9:44AM EDT | 2023-06-23 | 6.69 | 6.00 | 7.00 | +1.84 | +37.94% | 3 | 69 | 45.07% |
| XLE230630C00075000 | 2023-06-09 11:37AM EDT | 2023-06-30 | 6.55 | 6.10 | 7.00 | -0.20 | -2.96% | 3 | 365 | 36.82% |
| XLE230721C00075000 | 2023-06-09 2:18PM EDT | 2023-07-21 | 6.80 | 6.45 | 7.15 | +0.58 | +9.32% | 44 | 772 | 28.13% |
| XLE230818C00075000 | 2023-06-09 9:56AM EDT | 2023-08-18 | 7.70 | 7.35 | 7.95 | -0.70 | -8.33% | 1 | 272 | 29.44% |
| XLE230915C00075000 | 2023-06-09 9:37AM EDT | 2023-09-15 | 8.44 | 8.15 | 8.85 | -0.70 | -7.66% | 2 | 197 | 31.41% |
| XLE230929C00075000 | 2023-06-09 11:53AM EDT | 2023-09-29 | 8.60 | 8.20 | 8.85 | +1.68 | +24.28% | 3 | 75 | 29.38% |
| XLE231020C00075000 | 2023-06-08 2:50PM EDT | 2023-10-20 | 9.41 | 8.60 | 9.30 | 0.00 | - | 1 | 330 | 29.65% |
| XLE231215C00075000 | 2023-06-07 10:03AM EDT | 2023-12-15 | 10.25 | 9.80 | 10.50 | 0.00 | - | 6 | 36 | 30.71% |
| XLE231229C00075000 | 2023-05-31 3:52PM EDT | 2023-12-29 | 7.55 | 9.75 | 10.55 | 0.00 | - | 31 | 87 | 29.87% |
| XLE240119C00075000 | 2023-06-09 2:01PM EDT | 2024-01-19 | 10.48 | 10.15 | 11.00 | -0.30 | -2.78% | 4 | 6,559 | 30.41% |
| XLE240328C00075000 | 2023-06-07 10:53AM EDT | 2024-03-28 | 11.87 | 10.90 | 11.95 | 0.00 | - | 2 | 29 | 30.19% |
| XLE240621C00075000 | 2023-06-07 9:30AM EDT | 2024-06-21 | 11.85 | 12.15 | 13.05 | 0.00 | - | 2 | 655 | 30.23% |
| XLE250117C00075000 | 2023-06-09 10:30AM EDT | 2025-01-17 | 14.87 | 13.85 | 15.00 | +0.08 | +0.54% | 2 | 602 | 29.38% |
| XLE251219C00075000 | 2023-06-08 3:24PM EDT | 2025-12-19 | 16.73 | 14.55 | 18.25 | 0.00 | - | 1 | 61 | 30.26% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230616P00075000 | 2023-06-09 3:30PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 59 | 33,016 | 32.42% |
| XLE230623P00075000 | 2023-06-09 2:47PM EDT | 2023-06-23 | 0.18 | 0.13 | 0.19 | +0.03 | +20.00% | 17 | 279 | 30.57% |
| XLE230630P00075000 | 2023-06-09 1:50PM EDT | 2023-06-30 | 0.31 | 0.23 | 0.38 | -0.07 | -18.42% | 37 | 5,960 | 30.37% |
| XLE230707P00075000 | 2023-06-09 11:54AM EDT | 2023-07-07 | 0.44 | 0.44 | 0.50 | +0.04 | +10.00% | 10 | 76 | 28.74% |
| XLE230714P00075000 | 2023-06-08 3:07PM EDT | 2023-07-14 | 0.53 | 0.51 | 0.67 | 0.00 | - | 11 | 24 | 28.52% |
| XLE230721P00075000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 0.74 | 0.68 | 0.80 | +0.07 | +10.45% | 56 | 12,125 | 27.86% |
| XLE230818P00075000 | 2023-06-09 3:54PM EDT | 2023-08-18 | 1.32 | 1.30 | 1.42 | +0.03 | +2.33% | 154 | 3,728 | 27.64% |
| XLE230915P00075000 | 2023-06-09 3:48PM EDT | 2023-09-15 | 1.77 | 1.70 | 1.93 | -0.14 | -7.33% | 22 | 20,236 | 27.20% |
| XLE230929P00075000 | 2023-06-07 3:42PM EDT | 2023-09-29 | 2.00 | 2.02 | 2.32 | 0.00 | - | 2 | 629 | 28.08% |
| XLE231020P00075000 | 2023-06-09 3:38PM EDT | 2023-10-20 | 2.53 | 2.39 | 2.76 | +0.10 | +4.12% | 26 | 6,493 | 28.42% |
| XLE231215P00075000 | 2023-06-08 12:23PM EDT | 2023-12-15 | 3.10 | 3.10 | 3.50 | -0.25 | -7.46% | 2 | 2,130 | 27.49% |
| XLE231229P00075000 | 2023-06-07 12:43PM EDT | 2023-12-29 | 3.45 | 3.45 | 3.75 | 0.00 | - | 1 | 128 | 27.70% |
| XLE240119P00075000 | 2023-06-09 2:56PM EDT | 2024-01-19 | 3.85 | 3.65 | 4.00 | +0.20 | +5.48% | 3 | 15,583 | 27.48% |
| XLE240328P00075000 | 2023-06-02 9:36AM EDT | 2024-03-28 | 4.45 | 4.40 | 4.90 | -1.36 | -23.41% | 4 | 12 | 27.48% |
| XLE240621P00075000 | 2023-06-08 3:10PM EDT | 2024-06-21 | 5.30 | 5.15 | 5.75 | 0.00 | - | 6 | 16,161 | 27.04% |
| XLE250117P00075000 | 2023-06-09 10:48AM EDT | 2025-01-17 | 7.20 | 6.60 | 7.80 | -0.20 | -2.70% | 2 | 8,366 | 27.12% |
| XLE251219P00075000 | 2023-06-06 2:38PM EDT | 2025-12-19 | 10.10 | 8.35 | 11.15 | 0.00 | - | 4 | 53 | 28.68% |
© 2023 Yahoo. Tutti i diritti riservati.