Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.367,47 -1.665,98 (-2,87%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:89.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00089000 | 2024-05-10 3:01PM EDT | 2024-05-10 | 4.65 | 2.71 | 7.00 | -0.35 | -7.00% | 11 | 14 | 52.34% |
| XLE240517C00089000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 4.77 | 3.05 | 7.00 | +0.02 | +0.42% | 11 | 481 | 76.83% |
| XLE240524C00089000 | 2024-05-10 12:07PM EDT | 2024-05-24 | 5.12 | 2.76 | 7.45 | +0.59 | +13.02% | 1 | 3 | 62.82% |
| XLE240531C00089000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 5.30 | 3.10 | 7.05 | 0.00 | - | 12 | 20 | 46.95% |
| XLE240621C00089000 | 2024-05-10 1:30PM EDT | 2024-06-21 | 5.71 | 5.05 | 6.55 | -0.26 | -4.36% | 51 | 6,117 | 29.05% |
| XLE240628C00089000 | 2024-05-10 2:18PM EDT | 2024-06-28 | 5.71 | 4.05 | 7.30 | -0.02 | -0.35% | 1 | 2,523 | 33.18% |
| XLE240719C00089000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 6.07 | 5.10 | 8.00 | 0.00 | - | 6 | 5,409 | 32.57% |
| XLE240816C00089000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 7.02 | 6.20 | 8.00 | 0.00 | - | 3 | 682 | 27.58% |
| XLE240920C00089000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 7.75 | 7.20 | 8.80 | 0.00 | - | 100 | 2,135 | 27.55% |
| XLE240930C00089000 | 2024-05-07 1:02PM EDT | 2024-09-30 | 7.95 | 6.95 | 8.60 | 0.00 | - | 10 | 70 | 25.66% |
| XLE241220C00089000 | 2024-05-10 2:06PM EDT | 2024-12-20 | 9.30 | 8.90 | 11.60 | -0.05 | -0.53% | 1 | 139 | 31.43% |
| XLE241231C00089000 | 2024-05-09 9:32AM EDT | 2024-12-31 | 9.25 | 8.35 | 9.90 | 0.00 | - | 1 | 128 | 24.69% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 9.07 | 8.55 | 11.70 | 0.00 | - | 1 | 877 | 29.98% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 9.75 | 11.50 | 0.00 | - | - | 1 | 25.81% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 29.78% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 13.05 | 16.50 | 0.00 | - | 3 | 25 | 30.29% |
| XLE260116C00089000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 14.18 | 12.70 | 16.25 | 0.00 | - | 3 | 70 | 29.06% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 37.24% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00089000 | 2024-05-09 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 756 | 45.31% |
| XLE240517P00089000 | 2024-05-10 1:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 9,537 | 20.90% |
| XLE240524P00089000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 0.07 | 0.01 | 1.08 | -0.04 | -36.36% | 8 | 63 | 38.87% |
| XLE240531P00089000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.34 | 0.00 | - | 3 | 66 | 20.36% |
| XLE240607P00089000 | 2024-05-10 2:56PM EDT | 2024-06-07 | 0.23 | 0.12 | 0.43 | -0.01 | -4.17% | 23 | 70 | 19.19% |
| XLE240614P00089000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.52 | -0.08 | -24.24% | 7 | 163 | 18.46% |
| XLE240621P00089000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.58 | +0.03 | +8.57% | 279 | 6,783 | 17.60% |
| XLE240628P00089000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 0.65 | 0.22 | 0.78 | 0.00 | - | 4 | 259 | 18.41% |
| XLE240719P00089000 | 2024-05-10 12:58PM EDT | 2024-07-19 | 0.97 | 0.75 | 1.20 | +0.04 | +4.30% | 2 | 6,396 | 18.79% |
| XLE240816P00089000 | 2024-05-09 11:18AM EDT | 2024-08-16 | 1.38 | 1.23 | 1.59 | -0.06 | -4.17% | 1 | 1,701 | 18.37% |
| XLE240920P00089000 | 2024-05-09 12:15PM EDT | 2024-09-20 | 1.94 | 1.67 | 2.15 | 0.00 | - | 8 | 3,659 | 18.68% |
| XLE240930P00089000 | 2024-05-09 3:07PM EDT | 2024-09-30 | 2.06 | 2.06 | 4.00 | 0.00 | - | 3 | 194 | 26.73% |
| XLE241220P00089000 | 2024-05-09 2:44PM EDT | 2024-12-20 | 3.10 | 3.00 | 5.15 | 0.00 | - | 10 | 158 | 25.60% |
| XLE241231P00089000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 3.95 | 1.59 | 4.95 | 0.00 | - | 6 | 4 | 24.28% |
| XLE250117P00089000 | 2024-05-07 12:07PM EDT | 2025-01-17 | 3.90 | 3.40 | 4.70 | 0.00 | - | 31 | 1,514 | 22.60% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 3.40 | 5.60 | 0.00 | - | 200 | 200 | 22.63% |
| XLE250620P00089000 | 2024-05-09 11:12AM EDT | 2025-06-20 | 5.20 | 4.15 | 7.50 | 0.00 | - | 10 | 298 | 25.35% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 21.96% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 30.24% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 24.43% |
© 2024 Yahoo. Tutti i diritti riservati.