Italia markets closed
Dow Jones
37.798,61 +63,50 (+0,17%) Nasdaq
15.870,77 -14,25 (-0,09%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
58.871,04 -1.343,30 (-2,23%) CMC Crypto 200
885,54 0,00 (0,00%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:01PM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00095000 | 2024-04-16 1:43PM EDT | 2024-04-19 | 0.49 | 0.47 | 0.49 | -0.66 | -57.39% | 1,568 | 7,111 | 21.97% |
| XLE240426C00095000 | 2024-04-16 1:34PM EDT | 2024-04-26 | 1.00 | 1.02 | 1.04 | -0.71 | -41.52% | 491 | 440 | 22.07% |
| XLE240503C00095000 | 2024-04-16 1:32PM EDT | 2024-05-03 | 1.36 | 1.46 | 1.49 | -0.78 | -36.45% | 407 | 309 | 22.75% |
| XLE240510C00095000 | 2024-04-16 1:00PM EDT | 2024-05-10 | 1.83 | 1.74 | 1.77 | -0.62 | -25.31% | 54 | 45 | 22.19% |
| XLE240517C00095000 | 2024-04-16 1:45PM EDT | 2024-05-17 | 2.08 | 2.09 | 2.11 | -0.71 | -25.45% | 1,801 | 23,096 | 22.69% |
| XLE240524C00095000 | 2024-04-16 10:00AM EDT | 2024-05-24 | 2.56 | 2.34 | 2.37 | -0.80 | -23.81% | 8 | 50 | 22.68% |
| XLE240621C00095000 | 2024-04-16 1:37PM EDT | 2024-06-21 | 3.25 | 3.25 | 3.35 | -0.77 | -19.15% | 376 | 36,148 | 23.41% |
| XLE240628C00095000 | 2024-04-16 1:32PM EDT | 2024-06-28 | 3.29 | 3.40 | 3.45 | -0.71 | -17.75% | 216 | 1,686 | 22.86% |
| XLE240719C00095000 | 2024-04-16 1:13PM EDT | 2024-07-19 | 3.93 | 3.85 | 3.95 | -0.72 | -15.48% | 772 | 7,196 | 22.79% |
| XLE240816C00095000 | 2024-04-16 11:37AM EDT | 2024-08-16 | 4.85 | 4.65 | 4.75 | -0.55 | -10.19% | 6 | 842 | 23.71% |
| XLE240920C00095000 | 2024-04-16 12:54PM EDT | 2024-09-20 | 5.78 | 5.60 | 5.70 | -0.67 | -10.39% | 2 | 10,054 | 24.76% |
| XLE240930C00095000 | 2024-04-15 3:19PM EDT | 2024-09-30 | 6.30 | 5.65 | 5.75 | 0.00 | - | 1 | 181 | 24.21% |
| XLE241220C00095000 | 2024-04-15 3:53PM EDT | 2024-12-20 | 8.27 | 7.50 | 7.70 | 0.00 | - | 8 | 202 | 26.18% |
| XLE241231C00095000 | 2024-04-16 9:43AM EDT | 2024-12-31 | 7.88 | 7.50 | 7.65 | -1.42 | -15.27% | 5 | 130 | 25.46% |
| XLE250117C00095000 | 2024-04-16 11:14AM EDT | 2025-01-17 | 8.05 | 7.75 | 7.90 | -0.53 | -6.18% | 162 | 8,526 | 25.43% |
| XLE250331C00095000 | 2024-04-16 10:15AM EDT | 2025-03-31 | 9.08 | 8.90 | 9.50 | -0.69 | -7.06% | 2 | 32 | 26.99% |
| XLE250620C00095000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 10.11 | 10.10 | 10.25 | -0.89 | -8.09% | 15 | 443 | 26.17% |
| XLE251219C00095000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 14.44 | 12.20 | 12.55 | 0.00 | - | 10 | 201 | 26.70% |
| XLE260116C00095000 | 2024-04-15 12:28PM EDT | 2026-01-16 | 13.74 | 12.40 | 12.90 | 0.00 | - | 3 | 88 | 26.83% |
| XLE260618C00095000 | 2024-04-16 1:32PM EDT | 2026-06-18 | 14.05 | 13.95 | 16.25 | -1.07 | -7.08% | 2 | 12 | 30.24% |
| XLE261218C00095000 | 2024-04-15 2:21PM EDT | 2026-12-18 | 16.91 | 15.55 | 17.05 | 0.00 | - | 3 | 31 | 28.59% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00095000 | 2024-04-16 1:40PM EDT | 2024-04-19 | 1.24 | 1.24 | 1.27 | +0.44 | +55.00% | 920 | 5,718 | 18.60% |
| XLE240426P00095000 | 2024-04-16 1:36PM EDT | 2024-04-26 | 1.77 | 1.71 | 1.73 | +0.50 | +39.37% | 283 | 535 | 18.75% |
| XLE240503P00095000 | 2024-04-16 10:27AM EDT | 2024-05-03 | 2.27 | 2.01 | 2.04 | +0.75 | +49.34% | 21 | 481 | 18.48% |
| XLE240510P00095000 | 2024-04-16 9:56AM EDT | 2024-05-10 | 2.10 | 2.25 | 2.28 | +0.50 | +31.25% | 4 | 115 | 18.19% |
| XLE240517P00095000 | 2024-04-16 1:41PM EDT | 2024-05-17 | 2.44 | 2.50 | 2.51 | +0.53 | +27.75% | 1,094 | 9,758 | 18.16% |
| XLE240524P00095000 | 2024-04-16 12:04PM EDT | 2024-05-24 | 2.58 | 2.65 | 2.67 | +0.39 | +17.81% | 26 | 49 | 17.77% |
| XLE240531P00095000 | 2024-04-16 1:26PM EDT | 2024-05-31 | 2.72 | 2.76 | 2.83 | +0.95 | +53.67% | 5 | 9 | 17.58% |
| XLE240621P00095000 | 2024-04-16 1:09PM EDT | 2024-06-21 | 3.21 | 3.25 | 3.30 | +0.48 | +17.58% | 84 | 21,268 | 17.51% |
| XLE240628P00095000 | 2024-04-16 1:32PM EDT | 2024-06-28 | 3.75 | 3.65 | 3.70 | +0.65 | +20.97% | 15 | 111 | 19.03% |
| XLE240719P00095000 | 2024-04-16 12:00PM EDT | 2024-07-19 | 3.95 | 4.05 | 4.10 | +0.35 | +9.72% | 753 | 353 | 18.89% |
| XLE240816P00095000 | 2024-04-16 9:59AM EDT | 2024-08-16 | 4.35 | 4.60 | 4.65 | +1.20 | +38.10% | 1 | 379 | 19.13% |
| XLE240920P00095000 | 2024-04-16 12:25PM EDT | 2024-09-20 | 5.05 | 5.05 | 5.20 | +0.55 | +12.22% | 166 | 1,485 | 19.10% |
| XLE240930P00095000 | 2024-03-14 3:14PM EDT | 2024-09-30 | 7.22 | 2.38 | 6.15 | 0.00 | - | 1 | 8 | 22.26% |
| XLE241220P00095000 | 2024-04-16 11:51AM EDT | 2024-12-20 | 6.50 | 6.55 | 6.60 | +0.45 | +7.44% | 216 | 148 | 19.74% |
| XLE241231P00095000 | 2024-04-12 12:36PM EDT | 2024-12-31 | 5.53 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 20.11% |
| XLE250117P00095000 | 2024-04-16 1:32PM EDT | 2025-01-17 | 7.05 | 6.95 | 7.05 | +0.55 | +8.46% | 2,603 | 8,147 | 20.09% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 7.65 | 7.85 | 0.00 | - | 1 | 2 | 20.06% |
| XLE250620P00095000 | 2024-04-15 3:18PM EDT | 2025-06-20 | 8.00 | 8.40 | 8.50 | 0.00 | - | 2 | 2,409 | 19.67% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 9.95 | 10.15 | 0.00 | - | 10 | 369 | 19.90% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 8.70 | 10.20 | 10.45 | 0.00 | - | 2 | 14 | 20.07% |
| XLE260618P00095000 | 2024-03-28 11:18AM EDT | 2026-06-18 | 10.82 | 10.95 | 11.55 | 0.00 | - | 10 | 10 | 20.04% |
| XLE261218P00095000 | 2024-04-09 3:54PM EDT | 2026-12-18 | 11.04 | 12.25 | 13.45 | 0.00 | - | 1 | 4 | 21.19% |
© 2024 Yahoo. Tutti i diritti riservati.