Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.164,96 +553,15 (+0,93%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:76.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00076000 | 2024-04-16 1:32PM EDT | 2024-04-19 | 18.00 | 16.80 | 21.45 | 0.00 | - | 10 | 40 | 237.89% |
| XLE240517C00076000 | 2024-04-11 3:55PM EDT | 2024-05-17 | 22.03 | 17.10 | 22.00 | 0.00 | - | 5 | 95 | 58.74% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 2024-06-21 | 23.19 | 17.50 | 22.30 | 0.00 | - | 1 | 509 | 71.31% |
| XLE240628C00076000 | 2024-03-12 10:11AM EDT | 2024-06-28 | 13.23 | 20.50 | 21.80 | 0.00 | - | 15 | 33 | 56.91% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 2024-07-19 | 18.09 | 17.50 | 22.00 | 0.00 | - | 10 | 17 | 57.10% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 2024-08-16 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 57.45% |
| XLE240920C00076000 | 2024-01-22 1:40PM EDT | 2024-09-20 | 9.00 | 12.75 | 13.50 | 0.00 | - | 39 | 50 | 0.00% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 2024-09-30 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 2024-12-31 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 2025-01-17 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 2025-06-20 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 2025-12-19 | 23.80 | 22.00 | 27.00 | 0.00 | - | 115 | 124 | 36.13% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 2026-06-18 | 25.25 | 25.10 | 26.90 | 0.00 | - | 11 | 11 | 31.49% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 2026-12-18 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 14.91% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00076000 | 2024-04-19 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,590 | 150.00% |
| XLE240517P00076000 | 2024-04-17 12:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.66 | 0.00 | - | 1 | 2,454 | 51.76% |
| XLE240621P00076000 | 2024-04-15 10:12AM EDT | 2024-06-21 | 0.07 | 0.00 | 2.20 | 0.00 | - | 5 | 3,752 | 60.16% |
| XLE240628P00076000 | 2024-04-15 10:59AM EDT | 2024-06-28 | 0.09 | 0.09 | 1.38 | 0.00 | - | 1 | 319 | 48.36% |
| XLE240719P00076000 | 2024-04-15 2:41PM EDT | 2024-07-19 | 0.14 | 0.06 | 1.22 | 0.00 | - | 1 | 168 | 40.82% |
| XLE240816P00076000 | 2024-04-11 12:27PM EDT | 2024-08-16 | 0.25 | 0.00 | 1.85 | 0.00 | - | 10 | 262 | 41.19% |
| XLE240920P00076000 | 2024-04-12 12:06PM EDT | 2024-09-20 | 0.42 | 0.08 | 3.75 | 0.00 | - | 3 | 75 | 48.34% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 2024-09-30 | 0.53 | 0.01 | 3.50 | 0.00 | - | 1 | 605 | 45.42% |
| XLE241220P00076000 | 2024-04-01 3:13PM EDT | 2024-12-20 | 1.11 | 0.03 | 4.35 | 0.00 | - | 38 | 55 | 41.14% |
| XLE241231P00076000 | 2024-04-16 10:11AM EDT | 2024-12-31 | 1.48 | 0.01 | 4.90 | 0.00 | - | 1 | 1 | 42.66% |
| XLE250117P00076000 | 2024-04-08 12:00PM EDT | 2025-01-17 | 1.19 | 0.21 | 3.20 | 0.00 | - | 82 | 8,389 | 33.89% |
| XLE250620P00076000 | 2024-03-25 2:58PM EDT | 2025-06-20 | 2.62 | 1.07 | 5.00 | 0.00 | - | 2 | 66 | 33.40% |
| XLE251219P00076000 | 2024-04-12 2:00PM EDT | 2025-12-19 | 3.49 | 1.50 | 6.00 | 0.00 | - | 1 | 46 | 30.74% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 2026-12-18 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 27.52% |
© 2024 Yahoo. Tutti i diritti riservati.