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
83,24 +0,51 (+0,62%) Bitcoin EUR
60.022,46 -546,89 (-0,90%)
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:78.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00078000 | 2024-04-19 11:26AM EDT | 2024-05-17 | 17.49 | 15.00 | 19.95 | -2.33 | -11.76% | 5 | 243 | 52.44% |
| XLE240621C00078000 | 2024-04-05 11:06AM EDT | 2024-06-21 | 20.55 | 15.50 | 20.40 | 0.00 | - | 2 | 348 | 67.60% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 2024-06-28 | 19.80 | 15.50 | 20.20 | 0.00 | - | 1 | 91 | 62.40% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 2024-07-19 | 18.40 | 15.50 | 20.25 | 0.00 | - | 50 | 330 | 55.10% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 2024-08-16 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 46.51% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 2024-09-20 | 19.60 | 16.10 | 21.00 | 0.00 | - | 1 | 44 | 46.64% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 2024-09-30 | 17.50 | 16.25 | 21.00 | 0.00 | - | 1 | 32 | 45.20% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 2024-12-20 | 20.51 | 17.85 | 22.50 | 0.00 | - | 2 | 2 | 43.45% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 2025-01-17 | 21.47 | 17.50 | 22.40 | 0.00 | - | 205 | 168 | 40.75% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 2025-06-20 | 24.24 | 19.00 | 24.00 | 0.00 | - | 10 | 106 | 37.60% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 2025-12-19 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 15.65% |
| XLE260618C00078000 | 2024-04-10 3:26PM EDT | 2026-06-18 | 26.79 | 22.00 | 26.50 | 0.00 | - | 1 | 18 | 33.23% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00078000 | 2024-03-21 9:36AM EDT | 2024-04-26 | 0.04 | 0.00 | 2.00 | 0.00 | - | 20 | 31 | 127.15% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 2024-05-03 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 78.81% |
| XLE240517P00078000 | 2024-04-16 1:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 621 | 55.47% |
| XLE240621P00078000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.48 | +0.01 | +9.09% | 31 | 8,059 | 34.52% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 2024-06-28 | 0.16 | 0.00 | 3.50 | 0.00 | - | 5 | 163 | 64.75% |
| XLE240719P00078000 | 2024-04-19 2:09PM EDT | 2024-07-19 | 0.22 | 0.00 | 4.35 | -0.03 | -12.00% | 1 | 577 | 63.01% |
| XLE240816P00078000 | 2024-04-11 11:24AM EDT | 2024-08-16 | 0.35 | 0.00 | 3.00 | 0.00 | - | 3 | 1,414 | 46.33% |
| XLE240920P00078000 | 2024-04-16 2:20PM EDT | 2024-09-20 | 0.69 | 0.13 | 0.99 | -0.12 | -14.81% | 15 | 154 | 27.03% |
| XLE240930P00078000 | 2024-04-04 12:32PM EDT | 2024-09-30 | 0.78 | 0.13 | 0.98 | +0.18 | +30.00% | 2 | 76 | 26.10% |
| XLE241220P00078000 | 2024-04-17 3:43PM EDT | 2024-12-20 | 1.64 | 0.50 | 5.00 | 0.00 | - | 1 | 69 | 41.22% |
| XLE241231P00078000 | 2024-04-01 10:40AM EDT | 2024-12-31 | 1.48 | 0.05 | 5.00 | 0.00 | - | 2 | 38 | 40.32% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 2025-01-17 | 1.51 | 0.00 | 4.80 | 0.00 | - | 25 | 2,487 | 38.23% |
| XLE250620P00078000 | 2024-04-16 3:30PM EDT | 2025-06-20 | 2.86 | 0.50 | 5.00 | 0.00 | - | 1 | 54 | 31.23% |
| XLE251219P00078000 | 2024-04-16 12:41PM EDT | 2025-12-19 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 28 | 30.13% |
| XLE261218P00078000 | 2024-03-26 3:50PM EDT | 2026-12-18 | 6.10 | 3.50 | 8.50 | 0.00 | - | 5 | 16 | 27.92% |
© 2024 Yahoo. Tutti i diritti riservati.