Italia markets close in 4 hours 1 minute
FTSE MIB
34.274,07 +334,32 (+0,99%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,15 +0,58 (+0,69%) Bitcoin EUR
59.799,62 +324,03 (+0,54%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 2024-04-26 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE240510C00085000 | 2024-04-17 11:59AM EDT | 2024-05-10 | 9.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLE240517C00085000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,470 | 0.00% |
| XLE240621C00085000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 27,485 | 0.00% |
| XLE240628C00085000 | 2024-04-24 2:31PM EDT | 2024-06-28 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| XLE240719C00085000 | 2024-04-25 12:27PM EDT | 2024-07-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 857 | 0.00% |
| XLE240816C00085000 | 2024-04-25 9:47AM EDT | 2024-08-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 937 | 0.00% |
| XLE240920C00085000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 4,336 | 0.00% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4,242 | 0.00% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 0.00% |
| XLE250117C00085000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,038 | 0.00% |
| XLE250331C00085000 | 2024-04-25 12:10PM EDT | 2025-03-31 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 0.00% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 28.94% |
| XLE260116C00085000 | 2024-04-11 2:46PM EDT | 2026-01-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 5 | 402 | 0.00% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 2026-12-18 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 32.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00085000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 173 | 50.00% |
| XLE240503P00085000 | 2024-04-25 2:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 25.00% |
| XLE240510P00085000 | 2024-04-17 1:42PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| XLE240517P00085000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,958 | 12.50% |
| XLE240524P00085000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| XLE240531P00085000 | 2024-04-25 2:12PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 12.50% |
| XLE240621P00085000 | 2024-04-25 3:27PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 238 | 161,568 | 6.25% |
| XLE240628P00085000 | 2024-04-19 1:14PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 6.25% |
| XLE240719P00085000 | 2024-04-25 2:39PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 305 | 1,580 | 6.25% |
| XLE240816P00085000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 6.25% |
| XLE240920P00085000 | 2024-04-25 2:10PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 165 | 8,122 | 6.25% |
| XLE240930P00085000 | 2024-04-24 2:28PM EDT | 2024-09-30 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| XLE241115P00085000 | 2024-04-23 10:38AM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 3.13% |
| XLE241220P00085000 | 2024-04-24 1:40PM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 4,253 | 3.13% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| XLE250117P00085000 | 2024-04-25 12:37PM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7,441 | 3.13% |
| XLE250331P00085000 | 2024-04-24 12:26PM EDT | 2025-03-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| XLE250620P00085000 | 2024-04-22 2:25PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,844 | 3.13% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 3.13% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 3.13% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 27.71% |
| XLE261218P00085000 | 2024-02-14 11:18AM EDT | 2026-12-18 | 11.60 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 28.59% |
© 2024 Yahoo. Tutti i diritti riservati.