XLE - Energy Select Sector SPDR Fund
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:90.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230602C00090000 | 2023-05-25 10:22AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 341 | 48.44% |
| XLE230609C00090000 | 2023-05-24 2:53PM EDT | 2023-06-09 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 475 | 35.55% |
| XLE230616C00090000 | 2023-05-26 3:22PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 55 | 35,042 | 30.27% |
| XLE230623C00090000 | 2023-05-24 2:55PM EDT | 2023-06-23 | 0.08 | 0.03 | 0.10 | -0.04 | -33.33% | 1 | 111 | 27.83% |
| XLE230630C00090000 | 2023-05-26 3:26PM EDT | 2023-06-30 | 0.11 | 0.07 | 0.14 | -0.09 | -45.00% | 8,042 | 2,347 | 26.47% |
| XLE230721C00090000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 0.27 | 0.27 | 0.33 | -0.07 | -20.59% | 60 | 14,736 | 25.24% |
| XLE230818C00090000 | 2023-05-26 2:43PM EDT | 2023-08-18 | 0.64 | 0.60 | 0.80 | -0.14 | -17.95% | 356 | 5,318 | 26.54% |
| XLE230915C00090000 | 2023-05-26 3:21PM EDT | 2023-09-15 | 1.09 | 1.00 | 1.24 | -0.46 | -29.68% | 108 | 17,990 | 26.77% |
| XLE230929C00090000 | 2023-05-25 12:33PM EDT | 2023-09-29 | 1.38 | 1.09 | 1.25 | 0.00 | - | 1 | 799 | 25.29% |
| XLE231020C00090000 | 2023-05-26 11:14AM EDT | 2023-10-20 | 1.51 | 1.43 | 1.73 | -0.19 | -11.18% | 3 | 3,640 | 26.65% |
| XLE231215C00090000 | 2023-05-26 3:24PM EDT | 2023-12-15 | 2.50 | 2.36 | 2.67 | -0.11 | -4.21% | 15 | 401 | 27.53% |
| XLE231229C00090000 | 2023-05-25 2:55PM EDT | 2023-12-29 | 2.76 | 2.42 | 2.78 | 0.00 | - | 9 | 120 | 27.15% |
| XLE240119C00090000 | 2023-05-26 3:09PM EDT | 2024-01-19 | 2.83 | 2.70 | 3.00 | -0.27 | -8.71% | 26 | 30,834 | 26.92% |
| XLE240328C00090000 | 2023-05-26 1:26PM EDT | 2024-03-28 | 3.80 | 3.75 | 4.00 | -0.05 | -1.30% | 14 | 108 | 27.54% |
| XLE240621C00090000 | 2023-05-25 1:50PM EDT | 2024-06-21 | 5.25 | 4.85 | 5.35 | 0.00 | - | 8 | 1,390 | 28.77% |
| XLE250117C00090000 | 2023-05-26 1:47PM EDT | 2025-01-17 | 7.10 | 6.65 | 7.50 | -0.10 | -1.39% | 3 | 1,079 | 28.69% |
| XLE251219C00090000 | 2023-05-18 12:44PM EDT | 2025-12-19 | 9.20 | 8.20 | 10.50 | 0.00 | - | 1 | 508 | 28.97% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230602P00090000 | 2023-05-12 12:35PM EDT | 2023-06-02 | 11.75 | 10.65 | 11.65 | 0.00 | - | 1 | 0 | 81.45% |
| XLE230616P00090000 | 2023-05-26 12:16PM EDT | 2023-06-16 | 11.40 | 10.85 | 11.65 | +0.43 | +3.92% | 3 | 2,100 | 44.63% |
| XLE230630P00090000 | 2023-05-19 3:02PM EDT | 2023-06-30 | 10.85 | 11.15 | 12.30 | 0.00 | - | 4 | 270 | 45.83% |
| XLE230721P00090000 | 2023-05-17 11:17AM EDT | 2023-07-21 | 12.74 | 11.25 | 12.35 | 0.00 | - | 1 | 4,001 | 36.65% |
| XLE230818P00090000 | 2023-05-25 1:11PM EDT | 2023-08-18 | 11.70 | 11.60 | 12.30 | 0.00 | - | 1 | 7,995 | 29.35% |
| XLE230915P00090000 | 2023-05-17 10:27AM EDT | 2023-09-15 | 13.05 | 11.65 | 12.55 | 0.00 | - | 2 | 682 | 27.43% |
| XLE230929P00090000 | 2023-05-11 2:05PM EDT | 2023-09-29 | 13.15 | 11.85 | 12.95 | 0.00 | - | 2 | 269 | 28.75% |
| XLE231020P00090000 | 2023-05-18 3:14PM EDT | 2023-10-20 | 12.60 | 12.15 | 13.00 | 0.00 | - | 3 | 726 | 26.93% |
| XLE231215P00090000 | 2023-05-01 10:26AM EDT | 2023-12-15 | 9.80 | 12.65 | 13.55 | 0.00 | - | 20 | 40 | 25.79% |
| XLE231229P00090000 | 2023-05-22 3:13PM EDT | 2023-12-29 | 12.55 | 12.85 | 13.70 | 0.00 | - | 17 | 77 | 25.68% |
| XLE240119P00090000 | 2023-05-26 11:52AM EDT | 2024-01-19 | 13.74 | 13.10 | 13.95 | +0.17 | +1.25% | 1 | 12,235 | 25.67% |
| XLE240328P00090000 | 2023-05-11 11:43AM EDT | 2024-03-28 | 14.75 | 13.55 | 15.20 | 0.00 | - | 1 | 2 | 27.45% |
| XLE240621P00090000 | 2023-05-17 11:43AM EDT | 2024-06-21 | 15.70 | 14.25 | 15.50 | 0.00 | - | 1 | 1,862 | 25.29% |
| XLE250117P00090000 | 2023-05-16 10:57AM EDT | 2025-01-17 | 18.15 | 16.05 | 17.65 | 0.00 | - | 2 | 341 | 25.99% |
© 2023 Yahoo. Tutti i diritti riservati.