Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.611,62 -705,27 (-1,17%)
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:81.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 17.70 | 12.80 | 17.50 | 0.00 | - | 5 | 4,116 | 50.54% |
| XLE240621C00081000 | 2024-04-22 10:21AM EDT | 2024-06-21 | 14.93 | 13.30 | 18.00 | 0.00 | - | 1 | 596 | 63.44% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 13.15 | 18.00 | 0.00 | - | 1 | 111 | 59.81% |
| XLE240719C00081000 | 2024-04-16 10:27AM EDT | 2024-07-19 | 13.96 | 13.35 | 18.00 | 0.00 | - | 1 | 197 | 51.79% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 13.50 | 18.15 | 0.00 | - | 1 | 331 | 45.83% |
| XLE240920C00081000 | 2024-04-08 1:51PM EDT | 2024-09-20 | 19.07 | 14.00 | 18.50 | 0.00 | - | 5 | 53 | 41.94% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 42.70% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 20.89% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 16.50 | 15.75 | 20.45 | 0.00 | - | 1 | 1,348 | 38.87% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 16.50 | 21.50 | 0.00 | - | 5 | 5 | 37.96% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 17.00 | 22.00 | 0.00 | - | 1 | 73 | 35.60% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 34.77% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 19.00 | 24.00 | 0.00 | - | 59 | 88 | 33.87% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 20.50 | 25.50 | 0.00 | - | 11 | 12 | 33.57% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 21.50 | 26.50 | 0.00 | - | 1 | 14 | 32.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 108 | 85.64% |
| XLE240517P00081000 | 2024-04-26 1:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 2 | 2,724 | 42.97% |
| XLE240621P00081000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.19 | 0.00 | - | 11 | 4,949 | 26.03% |
| XLE240628P00081000 | 2024-04-15 10:18AM EDT | 2024-06-28 | 0.18 | 0.00 | 2.04 | 0.00 | - | 5 | 90 | 48.73% |
| XLE240719P00081000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 372 | 43.12% |
| XLE240816P00081000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 0.46 | 0.00 | 0.80 | 0.00 | - | 11 | 786 | 26.32% |
| XLE240920P00081000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 0.79 | 0.30 | 2.96 | +0.03 | +3.95% | 2 | 4,794 | 37.45% |
| XLE240930P00081000 | 2024-04-09 12:12PM EDT | 2024-09-30 | 0.90 | 0.02 | 2.57 | 0.00 | - | 1 | 129 | 34.02% |
| XLE241220P00081000 | 2024-04-02 12:22PM EDT | 2024-12-20 | 1.74 | 0.15 | 4.00 | 0.00 | - | 10 | 32 | 34.01% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 0.06 | 4.15 | 0.00 | - | 1 | 26 | 33.88% |
| XLE250117P00081000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 2.24 | 0.09 | 4.45 | 0.00 | - | 30 | 2,172 | 33.98% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 0.00 | 5.00 | 0.00 | - | - | 1 | 32.02% |
| XLE250620P00081000 | 2024-04-11 3:53PM EDT | 2025-06-20 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 82 | 30.32% |
| XLE251219P00081000 | 2024-03-27 2:08PM EDT | 2025-12-19 | 5.05 | 2.00 | 7.00 | 0.00 | - | 2 | 45 | 29.11% |
| XLE260116P00081000 | 2024-04-19 2:20PM EDT | 2026-01-16 | 5.05 | 2.00 | 7.00 | 0.00 | - | 1 | 73 | 28.46% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 35.18% |
© 2024 Yahoo. Tutti i diritti riservati.