Italia markets open in 4 hours 11 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.778,90 -121,12 (-0,31%) EUR/USD
1,0878 +0,0018 (+0,16%) Bitcoin EUR
63.109,74 -434,00 (-0,68%) CMC Crypto 200
1.489,78 +5,58 (+0,38%)
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:93.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00093000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 0.22 | 0.04 | 0.30 | -0.09 | -29.03% | 550 | 1,054 | 23.05% |
| XLE240607C00093000 | 2024-05-24 4:01PM EDT | 2024-06-07 | 0.58 | 0.21 | 1.32 | -0.10 | -14.71% | 17 | 126 | 31.84% |
| XLE240614C00093000 | 2024-05-24 3:19PM EDT | 2024-06-14 | 0.81 | 0.00 | 1.29 | -0.13 | -13.83% | 130 | 152 | 24.49% |
| XLE240621C00093000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 1.06 | 0.75 | 1.33 | -0.13 | -10.92% | 1,051 | 9,312 | 21.22% |
| XLE240628C00093000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 1.14 | 1.00 | 4.60 | -0.08 | -6.56% | 18 | 243 | 49.41% |
| XLE240705C00093000 | 2024-05-24 11:46AM EDT | 2024-07-05 | 1.35 | 0.01 | 5.00 | 0.00 | - | 6 | 0 | 48.12% |
| XLE240719C00093000 | 2024-05-24 3:28PM EDT | 2024-07-19 | 1.56 | 1.11 | 2.11 | -0.16 | -9.30% | 170 | 621 | 20.35% |
| XLE240816C00093000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 2.42 | 0.61 | 5.00 | -0.05 | -2.02% | 3 | 691 | 33.39% |
| XLE240920C00093000 | 2024-05-24 12:59PM EDT | 2024-09-20 | 3.40 | 2.30 | 6.00 | -0.25 | -6.85% | 4 | 662 | 32.76% |
| XLE240930C00093000 | 2024-05-24 12:53PM EDT | 2024-09-30 | 3.49 | 1.65 | 5.95 | +0.04 | +1.16% | 2 | 119 | 31.20% |
| XLE241220C00093000 | 2024-05-22 11:15AM EDT | 2024-12-20 | 5.81 | 3.00 | 7.65 | 0.00 | - | 1 | 116 | 30.53% |
| XLE241231C00093000 | 2024-05-24 12:36PM EDT | 2024-12-31 | 5.36 | 3.00 | 7.80 | +0.06 | +1.13% | 2 | 34 | 30.29% |
| XLE250331C00093000 | 2024-05-22 1:36PM EDT | 2025-03-31 | 7.40 | 4.60 | 9.35 | 0.00 | - | 3 | 17 | 30.12% |
| XLE260116C00093000 | 2024-05-22 9:30AM EDT | 2026-01-16 | 12.00 | 8.50 | 13.00 | 0.00 | - | 1 | 61 | 29.45% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 2026-06-18 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 32.10% |
| XLE261218C00093000 | 2024-05-09 1:21PM EDT | 2026-12-18 | 15.83 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 28.78% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00093000 | 2024-05-24 3:30PM EDT | 2024-05-31 | 1.99 | 0.50 | 5.00 | +0.10 | +5.29% | 491 | 384 | 107.42% |
| XLE240607P00093000 | 2024-05-24 3:27PM EDT | 2024-06-07 | 2.21 | 0.60 | 5.00 | -0.02 | -0.90% | 53 | 191 | 64.80% |
| XLE240614P00093000 | 2024-05-24 2:53PM EDT | 2024-06-14 | 2.26 | 0.11 | 5.00 | -0.08 | -3.42% | 3 | 96 | 50.66% |
| XLE240621P00093000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 2.47 | 0.50 | 2.91 | -0.04 | -1.59% | 96 | 7,143 | 20.68% |
| XLE240628P00093000 | 2024-05-24 10:21AM EDT | 2024-06-28 | 2.64 | 0.50 | 5.00 | -0.53 | -16.72% | 1 | 365 | 37.99% |
| XLE240705P00093000 | 2024-05-24 10:20AM EDT | 2024-07-05 | 2.75 | 1.00 | 5.50 | 0.00 | - | 2 | 0 | 38.62% |
| XLE240719P00093000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 3.42 | 2.85 | 3.45 | +0.07 | +2.09% | 19 | 2,553 | 18.23% |
| XLE240816P00093000 | 2024-05-24 3:56PM EDT | 2024-08-16 | 3.83 | 1.50 | 6.00 | +0.18 | +4.93% | 208 | 1,673 | 29.72% |
| XLE240920P00093000 | 2024-05-24 11:02AM EDT | 2024-09-20 | 4.15 | 3.00 | 6.50 | -0.20 | -4.60% | 1 | 4,887 | 27.28% |
| XLE240930P00093000 | 2024-05-20 3:19PM EDT | 2024-09-30 | 3.18 | 3.05 | 7.00 | 0.00 | - | 7 | 39 | 28.50% |
| XLE241220P00093000 | 2024-05-24 3:14PM EDT | 2024-12-20 | 5.80 | 3.30 | 8.00 | +0.30 | +5.45% | 89 | 624 | 25.89% |
| XLE241231P00093000 | 2024-05-23 10:33AM EDT | 2024-12-31 | 5.63 | 4.00 | 8.30 | 0.00 | - | 2 | 8 | 26.29% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 2025-03-31 | 6.25 | 6.35 | 9.50 | 0.00 | - | 7 | 30 | 25.71% |
| XLE260116P00093000 | 2024-05-16 1:13PM EDT | 2026-01-16 | 8.75 | 7.50 | 12.00 | 0.00 | - | 2 | 102 | 23.81% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 2026-12-18 | 11.22 | 9.00 | 14.00 | 0.00 | - | 1 | 13 | 22.52% |
© 2024 Yahoo. Tutti i diritti riservati.