Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.917,48 +101,56 (+0,27%) Nasdaq
15.606,20 -51,62 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,68 -2,25 (-2,75%) Bitcoin EUR
53.337,75 -3.586,99 (-6,30%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:33AM EDT. Mercato aperto.
Prezzo d'esercizio:96.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00096000 | 2024-05-01 11:12AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.30 | -88.24% | 192 | 3,080 | 26.95% |
| XLE240510C00096000 | 2024-05-01 10:28AM EDT | 2024-05-10 | 0.28 | 0.17 | 0.19 | -0.21 | -42.86% | 54 | 257 | 21.39% |
| XLE240517C00096000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 0.39 | 0.40 | 0.42 | -0.41 | -51.25% | 1,047 | 5,002 | 21.29% |
| XLE240524C00096000 | 2024-05-01 10:58AM EDT | 2024-05-24 | 0.69 | 0.66 | 0.67 | -0.44 | -38.94% | 5 | 148 | 21.58% |
| XLE240531C00096000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.80 | 0.84 | 0.87 | -0.58 | -42.03% | 36 | 143 | 21.36% |
| XLE240621C00096000 | 2024-05-01 11:16AM EDT | 2024-06-21 | 1.51 | 1.51 | 1.53 | -0.55 | -26.70% | 86 | 3,416 | 22.03% |
| XLE240628C00096000 | 2024-04-30 1:35PM EDT | 2024-06-28 | 1.65 | 1.55 | 1.59 | -0.75 | -31.25% | 2 | 214 | 21.13% |
| XLE240719C00096000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 2.01 | 1.96 | 1.99 | -0.49 | -19.60% | 64 | 2,071 | 20.69% |
| XLE240816C00096000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 2.92 | 2.64 | 2.67 | -0.43 | -12.84% | 5 | 642 | 21.41% |
| XLE240920C00096000 | 2024-04-30 11:51AM EDT | 2024-09-20 | 3.85 | 3.50 | 3.55 | -0.85 | -18.09% | 1 | 2,922 | 22.57% |
| XLE240930C00096000 | 2024-04-26 3:00PM EDT | 2024-09-30 | 3.68 | 3.55 | 3.60 | -1.87 | -33.69% | 1 | 217 | 22.04% |
| XLE241220C00096000 | 2024-05-01 10:51AM EDT | 2024-12-20 | 5.56 | 5.40 | 5.50 | -2.00 | -26.46% | 5 | 150 | 24.37% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 7.80 | 5.40 | 5.55 | 0.00 | - | 1 | 95 | 23.99% |
| XLE250331C00096000 | 2024-04-26 3:02PM EDT | 2025-03-31 | 9.00 | 6.80 | 6.90 | 0.00 | - | 21 | 33 | 24.37% |
| XLE260116C00096000 | 2024-04-30 1:04PM EDT | 2026-01-16 | 11.60 | 10.35 | 10.75 | 0.00 | - | 1 | 11 | 25.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00096000 | 2024-05-01 10:49AM EDT | 2024-05-03 | 3.65 | 3.70 | 3.80 | +1.32 | +56.65% | 54 | 1,430 | 0.00% |
| XLE240510P00096000 | 2024-05-01 11:14AM EDT | 2024-05-10 | 3.95 | 3.80 | 3.90 | +1.75 | +79.55% | 135 | 180 | 0.00% |
| XLE240517P00096000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 3.95 | 3.90 | 4.05 | +1.05 | +34.20% | 136 | 5,265 | 13.48% |
| XLE240524P00096000 | 2024-05-01 9:32AM EDT | 2024-05-24 | 3.95 | 4.10 | 4.30 | +1.00 | +33.90% | 4 | 130 | 16.60% |
| XLE240531P00096000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 2.76 | 4.20 | 4.30 | 0.00 | - | 5 | 63 | 14.62% |
| XLE240607P00096000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 3.15 | 4.30 | 4.45 | 0.00 | - | 9 | 10 | 15.11% |
| XLE240621P00096000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 4.65 | 4.55 | 4.65 | +1.30 | +38.81% | 8 | 4,494 | 14.87% |
| XLE240628P00096000 | 2024-04-30 11:48AM EDT | 2024-06-28 | 3.45 | 5.00 | 5.10 | 0.00 | - | 3 | 10 | 17.69% |
| XLE240719P00096000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 3.90 | 5.35 | 5.45 | 0.00 | - | 77 | 4,921 | 17.52% |
| XLE240816P00096000 | 2024-04-30 9:51AM EDT | 2024-08-16 | 3.85 | 5.70 | 5.85 | 0.00 | - | 1 | 529 | 17.27% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 2024-09-20 | 4.27 | 6.15 | 6.30 | 0.00 | - | 1 | 2,051 | 17.12% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 2024-09-30 | 4.38 | 6.40 | 6.90 | 0.00 | - | 1 | 50 | 19.19% |
| XLE241220P00096000 | 2024-05-01 10:45AM EDT | 2024-12-20 | 7.50 | 7.55 | 7.70 | +1.25 | +20.00% | 68 | 1,597 | 18.33% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 7.75 | 7.90 | 0.00 | - | 16 | 19 | 18.59% |
| XLE250331P00096000 | 2024-04-30 9:53AM EDT | 2025-03-31 | 7.10 | 8.65 | 8.85 | 0.00 | - | 7 | 7 | 18.65% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 2026-01-16 | 9.80 | 11.20 | 11.40 | 0.00 | - | 1 | 4 | 18.98% |
© 2024 Yahoo. Tutti i diritti riservati.