Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.582,40 +745,04 (+1,31%)
The 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:94.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00094000 | 2024-06-28 4:05PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.30 | +0.03 | +42.86% | 168 | 405 | 26.07% |
| XLE240712C00094000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 0.28 | 0.07 | 0.33 | +0.04 | +16.67% | 23 | 103 | 18.38% |
| XLE240719C00094000 | 2024-06-28 4:10PM EDT | 2024-07-19 | 0.58 | 0.40 | 0.58 | +0.08 | +16.00% | 618 | 5,432 | 18.75% |
| XLE240726C00094000 | 2024-06-28 12:45PM EDT | 2024-07-26 | 0.81 | 0.49 | 0.90 | +0.10 | +14.08% | 13 | 45 | 20.03% |
| XLE240802C00094000 | 2024-06-28 1:15PM EDT | 2024-08-02 | 1.07 | 0.67 | 1.14 | +0.25 | +30.49% | 4 | 78 | 20.30% |
| XLE240809C00094000 | 2024-06-28 3:20PM EDT | 2024-08-09 | 1.11 | 0.57 | 1.72 | +1.11 | - | 3 | 0 | 23.66% |
| XLE240816C00094000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 1.42 | 1.09 | 1.76 | +0.15 | +11.81% | 81 | 1,610 | 22.18% |
| XLE240920C00094000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 2.34 | 1.90 | 2.60 | +0.16 | +7.34% | 30 | 12,572 | 21.91% |
| XLE240930C00094000 | 2024-06-28 1:57PM EDT | 2024-09-30 | 2.42 | 2.17 | 2.82 | -0.15 | -5.84% | 1 | 264 | 21.94% |
| XLE241220C00094000 | 2024-06-28 1:34PM EDT | 2024-12-20 | 4.35 | 3.20 | 5.10 | +0.25 | +6.10% | 3 | 950 | 25.22% |
| XLE241231C00094000 | 2024-06-28 11:00AM EDT | 2024-12-31 | 4.40 | 4.10 | 5.10 | -0.20 | -4.35% | 11 | 37 | 24.46% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| XLE250919C00094000 | 2024-06-20 10:57AM EDT | 2025-09-19 | 7.35 | 6.90 | 10.40 | 0.00 | - | - | 9 | 28.91% |
| XLE260116C00094000 | 2024-06-28 12:59PM EDT | 2026-01-16 | 9.55 | 8.15 | 10.20 | +1.80 | +23.23% | 12 | 35 | 25.25% |
| XLE260618C00094000 | 2024-06-18 3:51PM EDT | 2026-06-18 | 9.35 | 8.50 | 13.50 | 0.00 | - | 7 | 35 | 28.89% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 2026-12-18 | 13.55 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 27.56% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00094000 | 2024-06-28 11:37AM EDT | 2024-07-05 | 2.71 | 2.32 | 4.55 | -0.57 | -17.38% | 4 | 5 | 61.38% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 2024-07-12 | 4.34 | 2.10 | 4.10 | 0.00 | - | 2 | 6 | 34.62% |
| XLE240719P00094000 | 2024-06-28 12:44PM EDT | 2024-07-19 | 2.87 | 2.82 | 3.40 | -0.69 | -19.38% | 9 | 967 | 18.31% |
| XLE240726P00094000 | 2024-06-20 9:32AM EDT | 2024-07-26 | 5.32 | 2.91 | 4.35 | 0.00 | - | - | 0 | 26.78% |
| XLE240816P00094000 | 2024-06-28 1:14PM EDT | 2024-08-16 | 3.39 | 2.77 | 5.70 | -0.61 | -15.25% | 4 | 1,867 | 30.79% |
| XLE240920P00094000 | 2024-06-28 9:47AM EDT | 2024-09-20 | 4.05 | 2.98 | 5.05 | -1.70 | -29.57% | 300 | 1,633 | 19.54% |
| XLE240930P00094000 | 2024-06-26 9:40AM EDT | 2024-09-30 | 4.60 | 3.40 | 5.70 | 0.00 | - | 23 | 504 | 22.12% |
| XLE241220P00094000 | 2024-06-26 11:30AM EDT | 2024-12-20 | 6.20 | 4.45 | 7.55 | 0.00 | - | 34 | 769 | 23.64% |
| XLE241231P00094000 | 2024-06-28 12:02PM EDT | 2024-12-31 | 5.76 | 5.20 | 6.60 | -0.59 | -9.29% | 100 | 196 | 19.23% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 2025-03-31 | 7.40 | 5.45 | 8.15 | 0.00 | - | 2 | 7 | 20.72% |
| XLE260116P00094000 | 2024-06-25 12:35PM EDT | 2026-01-16 | 9.70 | 8.20 | 10.60 | 0.00 | - | 129 | 129 | 19.87% |
| XLE260618P00094000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 12.75 | 8.00 | 13.00 | 0.00 | - | 11 | 37 | 22.34% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 21.70% |
© 2024 Yahoo. Tutti i diritti riservati.