Italia markets open in 3 hours 28 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.565,46 -120,01 (-0,43%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.684,10 +195,89 (+0,91%) CMC Crypto 200
537,49 +11,54 (+2,19%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:83.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00083000 | 2023-02-07 12:14PM EST | 2023-02-10 | 4.46 | 4.35 | 6.15 | +1.59 | +55.40% | 8 | 76 | 85.94% |
| XLE230217C00083000 | 2023-02-07 3:28PM EST | 2023-02-17 | 5.38 | 5.40 | 5.85 | +1.98 | +58.24% | 6 | 846 | 39.31% |
| XLE230224C00083000 | 2023-01-31 1:36PM EST | 2023-02-24 | 4.30 | 5.40 | 6.55 | -3.32 | -43.57% | 2 | 2 | 43.21% |
| XLE230317C00083000 | 2023-02-07 9:32AM EST | 2023-03-17 | 5.23 | 6.40 | 7.10 | +0.18 | +3.56% | 8 | 1,053 | 34.91% |
| XLE230331C00083000 | 2023-02-07 1:29PM EST | 2023-03-31 | 6.28 | 6.60 | 7.20 | -0.22 | -3.38% | 4 | 451 | 30.74% |
| XLE230421C00083000 | 2023-02-07 3:50PM EST | 2023-04-21 | 7.75 | 7.35 | 7.85 | +1.25 | +19.23% | 5 | 135 | 30.76% |
| XLE230616C00083000 | 2023-02-07 11:49AM EST | 2023-06-16 | 8.53 | 9.15 | 9.55 | +0.17 | +2.03% | 5 | 515 | 32.18% |
| XLE230630C00083000 | 2023-02-02 11:41AM EST | 2023-06-30 | 8.65 | 8.95 | 9.65 | 0.00 | - | 132 | 125 | 31.06% |
| XLE230929C00083000 | 2023-01-25 9:40AM EST | 2023-09-29 | 12.05 | 10.55 | 11.35 | 0.00 | - | 13 | 24 | 30.79% |
| XLE231229C00083000 | 2023-01-27 2:30PM EST | 2023-12-29 | 15.02 | 12.35 | 13.00 | 0.00 | - | 1 | 1 | 31.43% |
| XLE240621C00083000 | 2023-01-26 10:27AM EST | 2024-06-21 | 16.84 | 14.05 | 15.55 | 0.00 | - | 1 | 98 | 31.92% |
| XLE250117C00083000 | 2023-02-02 11:30AM EST | 2025-01-17 | 15.20 | 16.15 | 17.60 | 0.00 | - | 1 | 33 | 31.23% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00083000 | 2023-02-07 3:57PM EST | 2023-02-10 | 0.03 | 0.01 | 0.06 | -0.28 | -90.32% | 283 | 1,819 | 40.82% |
| XLE230217P00083000 | 2023-02-07 3:58PM EST | 2023-02-17 | 0.25 | 0.22 | 0.32 | -0.58 | -69.88% | 385 | 6,134 | 33.89% |
| XLE230224P00083000 | 2023-02-07 3:34PM EST | 2023-02-24 | 0.50 | 0.41 | 0.58 | -0.80 | -61.54% | 12 | 107 | 31.84% |
| XLE230303P00083000 | 2023-02-07 12:55PM EST | 2023-03-03 | 0.88 | 0.64 | 0.81 | -0.67 | -43.23% | 2 | 59 | 30.57% |
| XLE230310P00083000 | 2023-02-07 12:03PM EST | 2023-03-10 | 1.31 | 0.88 | 1.15 | -0.52 | -28.42% | 12 | 12 | 31.37% |
| XLE230317P00083000 | 2023-02-07 3:48PM EST | 2023-03-17 | 1.21 | 1.18 | 1.26 | -0.83 | -40.69% | 105 | 2,388 | 29.59% |
| XLE230324P00083000 | 2023-02-07 12:33PM EST | 2023-03-24 | 2.06 | 1.49 | 1.83 | -0.64 | -23.70% | 4 | 11 | 32.86% |
| XLE230331P00083000 | 2023-02-07 2:07PM EST | 2023-03-31 | 2.22 | 1.64 | 2.05 | -0.50 | -18.38% | 38 | 454 | 32.54% |
| XLE230421P00083000 | 2023-02-07 3:48PM EST | 2023-04-21 | 2.34 | 2.04 | 2.52 | -1.01 | -30.15% | 46 | 355 | 30.92% |
| XLE230616P00083000 | 2023-02-07 3:30PM EST | 2023-06-16 | 3.56 | 3.30 | 3.65 | -0.89 | -20.00% | 309 | 2,278 | 29.32% |
| XLE230630P00083000 | 2023-02-06 3:51PM EST | 2023-06-30 | 4.85 | 3.60 | 4.15 | 0.00 | - | 37 | 383 | 30.34% |
| XLE230915P00083000 | 2023-02-06 11:16AM EST | 2023-09-15 | 6.10 | 4.90 | 5.30 | 0.00 | - | 1 | 6 | 29.02% |
| XLE230929P00083000 | 2023-01-04 11:36AM EST | 2023-09-29 | 8.60 | 5.95 | 6.25 | 0.00 | - | 1 | 4 | 31.76% |
| XLE231229P00083000 | 2023-02-01 1:08PM EST | 2023-12-29 | 6.90 | 6.35 | 6.70 | 0.00 | - | 1 | 9 | 28.40% |
| XLE240621P00083000 | 2023-01-30 3:10PM EST | 2024-06-21 | 8.00 | 8.00 | 8.85 | 0.00 | - | 4 | 66 | 28.46% |
| XLE250117P00083000 | 2023-01-26 1:18PM EST | 2025-01-17 | 9.05 | 9.10 | 10.70 | 0.00 | - | 30 | 75 | 27.90% |
© 2023 Yahoo. Tutti i diritti riservati.
