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
59.968,27 +1.867,46 (+3,21%)
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:84.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00084000 | 2024-03-25 2:30PM EDT | 2024-04-26 | 9.80 | 8.65 | 13.50 | 0.00 | - | 1 | 1 | 50.98% |
| XLE240503C00084000 | 2024-04-16 12:06PM EDT | 2024-05-03 | 10.66 | 8.75 | 13.50 | 0.00 | - | 1 | 12 | 94.92% |
| XLE240517C00084000 | 2024-04-15 12:13PM EDT | 2024-05-17 | 12.78 | 9.00 | 13.90 | 0.00 | - | 29 | 1,538 | 72.10% |
| XLE240621C00084000 | 2024-04-18 1:16PM EDT | 2024-06-21 | 11.15 | 9.50 | 14.45 | 0.00 | - | 4 | 6,224 | 52.50% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 2024-06-28 | 12.30 | 9.50 | 14.30 | 0.00 | - | 1 | 146 | 48.67% |
| XLE240719C00084000 | 2024-04-02 12:35PM EDT | 2024-07-19 | 13.25 | 9.75 | 14.50 | 0.00 | - | 9 | 1,034 | 44.02% |
| XLE240816C00084000 | 2024-04-16 10:17AM EDT | 2024-08-16 | 12.30 | 10.25 | 15.00 | 0.00 | - | 1 | 219 | 41.35% |
| XLE240920C00084000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 13.55 | 11.15 | 16.00 | -2.92 | -17.73% | 35 | 195 | 41.25% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 11.35 | 16.00 | 0.00 | - | 2 | 57 | 39.97% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 2024-12-20 | 15.05 | 12.65 | 17.50 | 0.00 | - | 2 | 47 | 38.38% |
| XLE241231C00084000 | 2024-02-16 4:34PM EDT | 2024-12-31 | 8.80 | 10.90 | 13.65 | 0.00 | - | 1 | 2 | 22.80% |
| XLE250117C00084000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 15.46 | 12.70 | 17.50 | +0.96 | +6.62% | 2 | 1,239 | 36.35% |
| XLE250620C00084000 | 2024-04-15 12:53PM EDT | 2025-06-20 | 17.90 | 14.50 | 19.50 | 0.00 | - | 1 | 113 | 34.68% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 23.74% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 32.93% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 19.50 | 24.00 | 0.00 | - | 1 | 9 | 31.21% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00084000 | 2024-04-19 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.77 | -0.01 | -50.00% | 52 | 56 | 87.70% |
| XLE240503P00084000 | 2024-04-17 2:05PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.25 | 0.00 | - | 7 | 50 | 55.42% |
| XLE240517P00084000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.33 | 0.00 | - | 3 | 3,923 | 50.88% |
| XLE240621P00084000 | 2024-04-19 2:22PM EDT | 2024-06-21 | 0.31 | 0.00 | 4.00 | -0.06 | -16.22% | 222 | 7,540 | 56.62% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 2024-06-28 | 0.41 | 0.00 | 2.50 | +0.04 | +10.81% | 1 | 281 | 42.21% |
| XLE240719P00084000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.95 | -0.09 | -11.84% | 63 | 4,107 | 24.93% |
| XLE240816P00084000 | 2024-04-16 3:38PM EDT | 2024-08-16 | 1.07 | 0.00 | 3.90 | 0.00 | - | 22 | 384 | 40.63% |
| XLE240920P00084000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 1.43 | 0.25 | 5.00 | -0.19 | -11.73% | 182 | 1,041 | 41.12% |
| XLE240930P00084000 | 2024-04-09 12:12PM EDT | 2024-09-30 | 1.27 | 0.25 | 5.00 | 0.00 | - | 1 | 30 | 39.84% |
| XLE241220P00084000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 2.37 | 0.55 | 5.00 | 0.00 | - | 1 | 178 | 32.61% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.47 | 0.52 | 5.00 | 0.00 | - | 1 | 4 | 31.90% |
| XLE250117P00084000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 2.82 | 0.70 | 5.50 | +0.27 | +10.59% | 47 | 2,730 | 32.70% |
| XLE250620P00084000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 4.40 | 1.50 | 6.50 | 0.00 | - | 11 | 238 | 29.00% |
| XLE251219P00084000 | 2024-04-08 1:31PM EDT | 2025-12-19 | 4.95 | 3.50 | 8.00 | 0.00 | - | 1 | 21 | 27.83% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 3.50 | 8.50 | 0.00 | - | 1 | 54 | 28.35% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 2026-12-18 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 27.54% |
© 2024 Yahoo. Tutti i diritti riservati.