Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:82.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230203C00082000 | 2023-01-11 11:20AM EST | 2023-02-03 | 6.94 | 9.05 | 9.80 | 0.00 | - | - | 1 | 52.25% |
| XLE230210C00082000 | 2023-01-18 10:54AM EST | 2023-02-10 | 9.80 | 9.15 | 9.95 | 0.00 | - | 2 | 5 | 53.27% |
| XLE230217C00082000 | 2023-01-27 2:38PM EST | 2023-02-17 | 9.96 | 9.50 | 10.05 | -1.06 | -9.62% | 12 | 519 | 45.48% |
| XLE230224C00082000 | 2023-01-27 1:54PM EST | 2023-02-24 | 10.18 | 9.65 | 10.50 | +2.18 | +27.25% | 2 | 20 | 46.46% |
| XLE230303C00082000 | 2023-01-26 9:32AM EST | 2023-03-03 | 10.55 | 9.95 | 10.55 | 0.00 | - | 6 | 6 | 42.21% |
| XLE230317C00082000 | 2023-01-27 12:05PM EST | 2023-03-17 | 10.95 | 10.40 | 10.95 | -0.83 | -7.05% | 2 | 858 | 39.94% |
| XLE230331C00082000 | 2023-01-25 10:11AM EST | 2023-03-31 | 8.80 | 10.50 | 11.20 | 0.00 | - | 71 | 225 | 37.48% |
| XLE230421C00082000 | 2023-01-27 1:35PM EST | 2023-04-21 | 11.40 | 10.90 | 11.50 | +1.50 | +15.15% | 20 | 62 | 34.72% |
| XLE230616C00082000 | 2023-01-25 11:46AM EST | 2023-06-16 | 11.25 | 12.35 | 12.95 | 0.00 | - | 3 | 631 | 34.86% |
| XLE230630C00082000 | 2023-01-25 12:04PM EST | 2023-06-30 | 11.35 | 12.15 | 13.15 | 0.00 | - | 3 | 9 | 34.25% |
| XLE230929C00082000 | 2023-01-20 11:29AM EST | 2023-09-29 | 14.56 | 13.70 | 14.50 | 0.00 | - | 5 | 36 | 32.45% |
| XLE240621C00082000 | 2023-01-25 10:45AM EST | 2024-06-21 | 16.50 | 16.15 | 18.80 | 0.00 | - | 4 | 231 | 33.73% |
| XLE250117C00082000 | 2022-11-04 2:43PM EST | 2025-01-17 | 22.35 | 18.50 | 23.00 | 0.00 | - | 10 | 10 | 37.53% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230203P00082000 | 2023-01-27 3:52PM EST | 2023-02-03 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 23 | 462 | 41.41% |
| XLE230210P00082000 | 2023-01-27 2:29PM EST | 2023-02-10 | 0.10 | 0.09 | 0.15 | 0.00 | - | 13 | 75 | 34.86% |
| XLE230217P00082000 | 2023-01-27 3:59PM EST | 2023-02-17 | 0.25 | 0.23 | 0.30 | +0.08 | +47.06% | 99 | 5,072 | 33.55% |
| XLE230224P00082000 | 2023-01-27 1:18PM EST | 2023-02-24 | 0.35 | 0.34 | 0.44 | +0.08 | +29.63% | 3 | 49 | 32.28% |
| XLE230303P00082000 | 2023-01-27 3:14PM EST | 2023-03-03 | 0.50 | 0.48 | 0.60 | +0.10 | +25.00% | 6 | 103 | 31.74% |
| XLE230317P00082000 | 2023-01-27 3:20PM EST | 2023-03-17 | 0.82 | 0.83 | 0.93 | +0.12 | +17.14% | 131 | 5,335 | 31.15% |
| XLE230331P00082000 | 2023-01-27 3:42PM EST | 2023-03-31 | 1.21 | 1.17 | 1.44 | +0.16 | +15.24% | 79 | 285 | 32.63% |
| XLE230421P00082000 | 2023-01-27 10:51AM EST | 2023-04-21 | 1.60 | 1.56 | 1.82 | +0.18 | +12.68% | 11 | 271 | 31.30% |
| XLE230616P00082000 | 2023-01-27 12:41PM EST | 2023-06-16 | 2.67 | 2.51 | 2.86 | +0.27 | +11.25% | 34 | 1,985 | 30.23% |
| XLE230630P00082000 | 2023-01-19 2:59PM EST | 2023-06-30 | 4.08 | 2.72 | 3.30 | 0.00 | - | 2 | 47 | 31.12% |
| XLE230915P00082000 | 2023-01-26 9:47AM EST | 2023-09-15 | 3.95 | 3.70 | 4.15 | 0.00 | - | 18 | 79 | 28.93% |
| XLE230929P00082000 | 2023-01-17 9:40AM EST | 2023-09-29 | 5.30 | 3.95 | 4.45 | 0.00 | - | 2 | 8 | 29.27% |
| XLE240621P00082000 | 2023-01-27 10:29AM EST | 2024-06-21 | 6.80 | 6.45 | 7.45 | -1.00 | -12.82% | 4 | 90 | 28.25% |
| XLE250117P00082000 | 2023-01-27 12:38PM EST | 2025-01-17 | 8.80 | 8.00 | 9.25 | +0.10 | +1.15% | 6 | 31 | 27.73% |
© 2023 Yahoo. Tutti i diritti riservati.
