Italia markets closed
Dow Jones
38.485,84 -17,85 (-0,05%) Nasdaq
15.738,36 +41,72 (+0,27%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.809,08 -1.595,70 (-2,56%) CMC Crypto 200
1.401,54 -22,56 (-1,58%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Prezzo d'esercizio:83.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00083000 | 2024-04-12 9:50AM EDT | 2024-04-26 | 15.63 | 12.80 | 13.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240517C00083000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 13.60 | 13.15 | 13.30 | 0.00 | - | 10 | 1,306 | 38.72% |
| XLE240621C00083000 | 2024-04-22 1:52PM EDT | 2024-06-21 | 14.00 | 13.70 | 14.35 | 0.00 | - | 2 | 2,085 | 38.99% |
| XLE240628C00083000 | 2024-04-22 10:13AM EDT | 2024-06-28 | 12.87 | 13.55 | 14.25 | 0.00 | - | 43 | 504 | 35.84% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 14.00 | 13.80 | 14.00 | 0.00 | - | 2 | 269 | 28.85% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 2024-08-16 | 16.00 | 14.15 | 14.60 | 0.00 | - | 1 | 13 | 29.81% |
| XLE240920C00083000 | 2024-03-13 1:36PM EDT | 2024-09-20 | 10.49 | 14.60 | 18.00 | 0.00 | - | 2 | 309 | 44.75% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 2024-09-30 | 13.85 | 14.90 | 15.05 | 0.00 | - | 2 | 53 | 27.97% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 46.89% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 2024-12-31 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 40.25% |
| XLE250117C00083000 | 2024-04-15 12:29PM EDT | 2025-01-17 | 16.91 | 16.30 | 16.50 | 0.00 | - | 5 | 418 | 27.63% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 2025-03-31 | 18.57 | 17.30 | 17.75 | 0.00 | - | 1 | 1 | 28.79% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 17.35 | 18.20 | 18.90 | 0.00 | - | 1 | 115 | 29.31% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 10.32% |
| XLE260116C00083000 | 2024-04-05 2:49PM EDT | 2026-01-16 | 21.97 | 20.20 | 20.85 | 0.00 | - | 2 | 78 | 28.57% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 2026-06-18 | 22.30 | 21.30 | 22.00 | 0.00 | - | 18 | 22 | 28.04% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 16.59% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00083000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 0.38 | 0.00 | 0.20 | +0.36 | +1,800.00% | 1 | 232 | 88.67% |
| XLE240503P00083000 | 2024-04-23 11:16AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 78 | 40.23% |
| XLE240510P00083000 | 2024-04-19 2:11PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 51 | 32.03% |
| XLE240517P00083000 | 2024-04-24 11:41AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 2,061 | 28.81% |
| XLE240621P00083000 | 2024-04-24 12:18PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 193 | 15,535 | 22.17% |
| XLE240628P00083000 | 2024-04-05 10:40AM EDT | 2024-06-28 | 0.37 | 0.22 | 0.24 | 0.00 | - | 2 | 361 | 22.56% |
| XLE240719P00083000 | 2024-04-17 11:32AM EDT | 2024-07-19 | 0.58 | 0.36 | 0.38 | 0.00 | - | 1 | 126 | 21.92% |
| XLE240816P00083000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 0.85 | 0.61 | 0.64 | 0.00 | - | 12 | 582 | 21.97% |
| XLE240920P00083000 | 2024-04-24 12:39PM EDT | 2024-09-20 | 0.99 | 0.96 | 0.99 | -0.01 | -1.00% | 103 | 1,310 | 22.06% |
| XLE240930P00083000 | 2024-04-12 9:36AM EDT | 2024-09-30 | 0.98 | 1.06 | 1.12 | 0.00 | - | 1 | 973 | 22.28% |
| XLE241220P00083000 | 2024-04-24 11:04AM EDT | 2024-12-20 | 1.94 | 1.89 | 1.94 | -0.01 | -0.51% | 4 | 69 | 22.38% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.26 | 2.04 | 2.14 | 0.00 | - | 1 | 5 | 22.80% |
| XLE250117P00083000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 2.59 | 2.15 | 2.20 | 0.00 | - | 39 | 1,593 | 22.34% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 2025-06-20 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 22.12% |
| XLE251219P00083000 | 2024-04-02 12:02PM EDT | 2025-12-19 | 5.05 | 4.90 | 5.05 | 0.00 | - | 1 | 239 | 22.48% |
| XLE260116P00083000 | 2024-04-11 1:39PM EDT | 2026-01-16 | 5.20 | 5.15 | 5.30 | +0.15 | +2.97% | 1 | 125 | 22.58% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 2026-12-18 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 29.06% |
© 2024 Yahoo. Tutti i diritti riservati.