Italia markets close in 43 minutes
FTSE MIB
34.324,19 +384,44 (+1,13%) Dow Jones
38.206,21 +120,41 (+0,32%) Nasdaq
15.915,81 +304,05 (+1,95%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,49 -0,08 (-0,10%) Bitcoin EUR
59.819,11 +382,70 (+0,64%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00090000 | 2024-04-26 10:03AM EDT | 2024-04-26 | 5.22 | 5.10 | 5.25 | -1.20 | -18.69% | 2 | 73 | 78.91% |
| XLE240503C00090000 | 2024-04-22 4:01PM EDT | 2024-05-03 | 5.88 | 5.25 | 5.40 | 0.00 | - | 1 | 85 | 35.89% |
| XLE240510C00090000 | 2024-04-25 11:23AM EDT | 2024-05-10 | 6.27 | 4.90 | 5.55 | 0.00 | - | 6 | 46 | 29.40% |
| XLE240517C00090000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 5.60 | 5.65 | 5.80 | -0.85 | -13.08% | 27 | 4,635 | 28.20% |
| XLE240524C00090000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 6.50 | 5.85 | 7.20 | 0.00 | - | 25 | 29 | 40.75% |
| XLE240531C00090000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 7.22 | 5.05 | 6.15 | 0.00 | - | 60 | 56 | 25.95% |
| XLE240621C00090000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 6.90 | 6.65 | 6.80 | -1.31 | -15.96% | 7 | 23,934 | 25.95% |
| XLE240628C00090000 | 2024-04-25 12:47PM EDT | 2024-06-28 | 7.93 | 6.75 | 6.85 | 0.00 | - | 10 | 737 | 24.85% |
| XLE240719C00090000 | 2024-04-26 10:24AM EDT | 2024-07-19 | 7.11 | 7.10 | 7.25 | -1.48 | -17.23% | 26 | 1,041 | 24.11% |
| XLE240816C00090000 | 2024-04-25 9:38AM EDT | 2024-08-16 | 8.68 | 7.75 | 7.90 | 0.00 | - | 1 | 529 | 24.39% |
| XLE240920C00090000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 10.14 | 8.75 | 8.85 | 0.00 | - | 6 | 6,760 | 25.64% |
| XLE240930C00090000 | 2024-04-23 1:20PM EDT | 2024-09-30 | 9.28 | 8.75 | 8.85 | -0.27 | -2.83% | 2 | 209 | 24.82% |
| XLE241115C00090000 | 2024-04-19 10:46AM EDT | 2024-11-15 | 10.45 | 9.35 | 9.85 | 0.00 | - | 132 | 123 | 25.65% |
| XLE241220C00090000 | 2024-04-23 1:20PM EDT | 2024-12-20 | 11.25 | 10.40 | 10.65 | 0.00 | - | 2 | 177 | 26.49% |
| XLE241231C00090000 | 2024-04-24 9:57AM EDT | 2024-12-31 | 11.10 | 10.55 | 10.70 | 0.00 | - | 2 | 59 | 26.07% |
| XLE250117C00090000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 11.41 | 10.70 | 10.85 | -0.69 | -5.70% | 2 | 11,371 | 25.72% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 2025-03-31 | 12.50 | 10.20 | 12.30 | 0.00 | - | 4 | 13 | 27.00% |
| XLE250620C00090000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 14.45 | 11.65 | 13.30 | 0.00 | - | 1,501 | 1,634 | 26.86% |
| XLE251219C00090000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 15.60 | 15.15 | 15.70 | 0.00 | - | 1 | 748 | 27.64% |
| XLE260116C00090000 | 2024-04-25 11:05AM EDT | 2026-01-16 | 16.05 | 14.55 | 15.75 | 0.00 | - | 2 | 81 | 27.12% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 16.10 | 17.50 | 0.00 | - | 24 | 25 | 27.66% |
| XLE261218C00090000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 19.80 | 18.55 | 20.25 | 0.00 | - | 12 | 54 | 29.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00090000 | 2024-04-24 9:45AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 318 | 46.88% |
| XLE240503P00090000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 484 | 21.97% |
| XLE240510P00090000 | 2024-04-26 10:16AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 3 | 106 | 19.39% |
| XLE240517P00090000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.24 | 0.22 | 0.24 | +0.08 | +50.00% | 18 | 14,934 | 18.51% |
| XLE240524P00090000 | 2024-04-26 9:45AM EDT | 2024-05-24 | 0.34 | 0.36 | 0.37 | +0.10 | +41.67% | 3 | 196 | 18.46% |
| XLE240531P00090000 | 2024-04-26 10:30AM EDT | 2024-05-31 | 0.46 | 0.45 | 0.47 | +0.09 | +23.68% | 5 | 66 | 17.97% |
| XLE240621P00090000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 0.84 | 0.80 | 0.82 | +0.24 | +40.00% | 33 | 26,316 | 17.76% |
| XLE240628P00090000 | 2024-04-26 9:58AM EDT | 2024-06-28 | 1.12 | 1.06 | 1.10 | +0.05 | +4.67% | 1 | 367 | 19.12% |
| XLE240719P00090000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 1.44 | 1.43 | 1.46 | +0.19 | +15.20% | 8 | 5,739 | 19.06% |
| XLE240816P00090000 | 2024-04-25 11:35AM EDT | 2024-08-16 | 1.88 | 1.86 | 1.90 | +0.08 | +4.44% | 2 | 2,375 | 19.02% |
| XLE240920P00090000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 2.06 | 2.36 | 2.41 | 0.00 | - | 816 | 7,796 | 19.06% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 2.56 | 2.64 | 0.00 | - | 1 | 192 | 19.50% |
| XLE241220P00090000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 3.80 | 3.70 | 3.80 | -0.75 | -16.48% | 33 | 7,070 | 20.03% |
| XLE241231P00090000 | 2024-04-23 3:27PM EDT | 2024-12-31 | 3.81 | 3.85 | 4.00 | 0.00 | - | 1 | 2 | 20.28% |
| XLE250117P00090000 | 2024-04-25 11:22AM EDT | 2025-01-17 | 4.01 | 4.10 | 4.20 | 0.00 | - | 68 | 5,118 | 20.29% |
| XLE250620P00090000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 6.05 | 5.60 | 5.70 | 0.00 | - | 2 | 268 | 20.12% |
| XLE251219P00090000 | 2024-04-22 3:35PM EDT | 2025-12-19 | 7.40 | 7.25 | 7.40 | 0.00 | - | 2 | 228 | 20.52% |
| XLE260116P00090000 | 2024-04-16 10:51AM EDT | 2026-01-16 | 8.24 | 7.50 | 7.65 | 0.00 | - | 5 | 129 | 20.59% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 8.30 | 8.75 | 0.00 | - | 1 | 54 | 20.57% |
| XLE261218P00090000 | 2024-01-26 1:03PM EDT | 2026-12-18 | 14.55 | 11.00 | 15.50 | 0.00 | - | 50 | 50 | 30.12% |
© 2024 Yahoo. Tutti i diritti riservati.