Italia markets open in 5 hours 18 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.282,03 +79,66 (+0,21%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.179,19 -1.052,03 (-1,81%) CMC Crypto 200
1.309,46 +14,78 (+1,14%)
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:97.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00097000 | 2024-05-08 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 218 | 520 | 28.52% |
| XLE240517C00097000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.18 | -0.03 | -23.08% | 67 | 5,840 | 21.68% |
| XLE240524C00097000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.30 | 0.04 | 0.45 | +0.01 | +3.45% | 11 | 142 | 22.07% |
| XLE240531C00097000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 0.41 | 0.17 | 0.61 | +0.01 | +2.50% | 68 | 1,531 | 20.78% |
| XLE240607C00097000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 0.56 | 0.17 | 0.80 | -0.12 | -17.65% | 98 | 63 | 20.48% |
| XLE240614C00097000 | 2024-05-06 10:48AM EDT | 2024-06-14 | 1.29 | 0.35 | 0.89 | 0.00 | - | 3 | 8 | 19.39% |
| XLE240621C00097000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.94 | 0.66 | 1.10 | -0.14 | -12.96% | 444 | 11,889 | 19.73% |
| XLE240628C00097000 | 2024-05-08 2:42PM EDT | 2024-06-28 | 1.01 | 0.35 | 1.64 | -0.25 | -19.84% | 4 | 236 | 22.73% |
| XLE240719C00097000 | 2024-05-08 1:43PM EDT | 2024-07-19 | 1.48 | 1.35 | 1.67 | -0.12 | -7.50% | 115 | 5,673 | 19.34% |
| XLE240816C00097000 | 2024-05-07 3:44PM EDT | 2024-08-16 | 2.33 | 1.75 | 2.47 | -0.06 | -2.51% | 5 | 4,969 | 20.81% |
| XLE240920C00097000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 3.26 | 2.77 | 4.15 | 0.00 | - | 2 | 12,736 | 25.59% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 2024-09-30 | 5.05 | 2.60 | 5.00 | 0.00 | - | 3 | 47 | 28.37% |
| XLE241220C00097000 | 2024-05-06 2:51PM EDT | 2024-12-20 | 5.37 | 3.80 | 7.00 | 0.00 | - | 1 | 1,313 | 29.60% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 2024-12-31 | 7.60 | 3.70 | 7.00 | 0.00 | - | 1 | 27 | 28.91% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 2025-03-31 | 8.85 | 5.20 | 9.00 | 0.00 | - | 1 | 7 | 30.30% |
| XLE260116C00097000 | 2024-04-16 10:32AM EDT | 2026-01-16 | 11.25 | 7.85 | 12.05 | 0.00 | - | 22 | 46 | 28.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 2.92 | 2.92 | 6.05 | 0.00 | - | 5 | 1 | 69.24% |
| XLE240517P00097000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 4.07 | 2.84 | 6.00 | +0.40 | +10.90% | 10 | 4,670 | 62.70% |
| XLE240524P00097000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 3.85 | 2.97 | 5.05 | +0.15 | +4.05% | 1 | 90 | 33.50% |
| XLE240531P00097000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 4.45 | 3.50 | 6.30 | 0.00 | - | 2 | 38 | 42.63% |
| XLE240607P00097000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 5.42 | 2.89 | 5.25 | 0.00 | - | - | 0 | 26.61% |
| XLE240621P00097000 | 2024-05-06 12:46PM EDT | 2024-06-21 | 4.20 | 2.75 | 5.45 | 0.00 | - | 13 | 852 | 23.71% |
| XLE240628P00097000 | 2024-05-03 9:48AM EDT | 2024-06-28 | 5.50 | 2.93 | 6.85 | 0.00 | - | 1 | 79 | 32.78% |
| XLE240719P00097000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 5.08 | 4.00 | 6.20 | +0.43 | +9.25% | 11 | 1,338 | 23.46% |
| XLE240816P00097000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 6.25 | 4.40 | 7.80 | 0.00 | - | 21 | 4,043 | 28.44% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 4.75 | 4.00 | 7.45 | 0.00 | - | 1 | 1,945 | 22.89% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 5.98 | 4.65 | 7.30 | 0.00 | - | 1 | 39 | 21.44% |
| XLE241220P00097000 | 2024-05-03 2:56PM EDT | 2024-12-20 | 8.15 | 6.15 | 9.35 | 0.00 | - | 4 | 927 | 24.29% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 6.63 | 6.20 | 8.60 | 0.00 | - | 1 | 2 | 21.20% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 2025-03-31 | 7.50 | 7.25 | 11.00 | 0.00 | - | 1 | 21 | 24.92% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 2026-01-16 | 10.39 | 8.50 | 13.50 | 0.00 | - | 5 | 13 | 23.31% |
© 2024 Yahoo. Tutti i diritti riservati.