Italia markets open in 8 hours 51 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.105,47 -1.940,78 (-3,13%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
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:87.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00087000 | 2024-04-23 3:05PM EDT | 2024-04-26 | 9.00 | 6.85 | 11.50 | 0.00 | - | 7 | 10 | 174.80% |
| XLE240503C00087000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 9.20 | 7.00 | 11.85 | 0.00 | - | 14 | 15 | 102.73% |
| XLE240517C00087000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 9.35 | 7.40 | 12.00 | 0.00 | - | 4 | 2,946 | 68.21% |
| XLE240524C00087000 | 2024-04-19 3:25PM EDT | 2024-05-24 | 8.50 | 7.35 | 12.00 | 0.00 | - | 50 | 50 | 60.03% |
| XLE240531C00087000 | 2024-04-18 10:20AM EDT | 2024-05-31 | 8.39 | 7.50 | 12.20 | 0.00 | - | - | 3 | 56.21% |
| XLE240621C00087000 | 2024-04-22 11:12AM EDT | 2024-06-21 | 9.45 | 8.40 | 13.00 | 0.00 | - | 4 | 25,469 | 51.38% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 8.10 | 12.75 | 0.00 | - | 20 | 337 | 46.75% |
| XLE240719C00087000 | 2024-04-23 12:21PM EDT | 2024-07-19 | 10.20 | 8.15 | 12.65 | 0.00 | - | 1 | 372 | 40.08% |
| XLE240816C00087000 | 2024-04-22 3:31PM EDT | 2024-08-16 | 10.85 | 8.65 | 13.35 | 0.00 | - | 1 | 461 | 38.72% |
| XLE240920C00087000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 11.10 | 9.50 | 14.20 | 0.00 | - | 5 | 1,367 | 37.93% |
| XLE240930C00087000 | 2024-04-24 1:52PM EDT | 2024-09-30 | 11.90 | 9.70 | 14.25 | +0.29 | +2.50% | 1 | 38 | 36.95% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 11.00 | 15.85 | 0.00 | - | 3 | 94 | 35.94% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 11.25 | 16.00 | 0.00 | - | 1 | 6 | 35.68% |
| XLE250117C00087000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 12.55 | 11.20 | 15.90 | 0.00 | - | 9 | 952 | 34.19% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 13.50 | 18.50 | 0.00 | - | 1 | 128 | 34.29% |
| XLE251219C00087000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 18.05 | 15.50 | 20.50 | 0.00 | - | 3 | 407 | 33.15% |
| XLE260116C00087000 | 2024-04-16 10:09AM EDT | 2026-01-16 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 1,487 | 32.41% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 16.14% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 18.50 | 23.00 | 0.00 | - | 2 | 7 | 30.61% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00087000 | 2024-04-24 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 46.09% |
| XLE240503P00087000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 2.69 | 0.00 | - | 235 | 22 | 75.05% |
| XLE240510P00087000 | 2024-04-16 12:08PM EDT | 2024-05-10 | 0.16 | 0.00 | 2.26 | 0.00 | - | 6 | 57 | 53.69% |
| XLE240517P00087000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.18 | -0.05 | -38.46% | 24 | 6,564 | 26.12% |
| XLE240524P00087000 | 2024-04-23 1:10PM EDT | 2024-05-24 | 0.15 | 0.00 | 2.64 | 0.00 | - | 3 | 17 | 58.13% |
| XLE240531P00087000 | 2024-04-23 9:58AM EDT | 2024-05-31 | 0.23 | 0.00 | 2.91 | 0.00 | - | 2 | 14 | 55.23% |
| XLE240621P00087000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.33 | 0.22 | 0.36 | -0.06 | -15.38% | 102 | 16,236 | 19.83% |
| XLE240628P00087000 | 2024-04-23 12:38PM EDT | 2024-06-28 | 0.56 | 0.18 | 0.95 | 0.00 | - | 1 | 209 | 25.51% |
| XLE240719P00087000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 0.75 | 0.15 | 4.85 | -0.03 | -3.85% | 45 | 5,322 | 48.83% |
| XLE240816P00087000 | 2024-04-16 3:41PM EDT | 2024-08-16 | 1.64 | 0.00 | 4.80 | 0.00 | - | 28 | 333 | 42.20% |
| XLE240920P00087000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 1.61 | 0.00 | 4.80 | +0.01 | +0.62% | 120 | 2,757 | 36.95% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 2024-09-30 | 2.10 | 0.06 | 4.75 | 0.00 | - | 1 | 58 | 35.55% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 3.25 | 0.51 | 5.00 | 0.00 | - | 34 | 207 | 29.90% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 0.53 | 5.15 | 0.00 | - | 3 | 33 | 29.78% |
| XLE250117P00087000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 3.09 | 0.65 | 5.15 | -0.46 | -12.96% | 2 | 5,201 | 28.83% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 4.50 | 2.00 | 7.00 | 0.00 | - | 22 | 760 | 28.08% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 3.50 | 8.50 | 0.00 | - | 1 | 71 | 26.87% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 28.36% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 24.79% |
© 2024 Yahoo. Tutti i diritti riservati.