Italia markets open in 7 hours 5 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
54.292,71 -2.385,31 (-4,21%) CMC Crypto 200
1.275,60 -63,46 (-4,75%)
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:99.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00099000 | 2024-05-01 2:55PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.19 | -0.02 | -66.67% | 93 | 1,493 | 50.20% |
| XLE240510C00099000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | -0.06 | -60.00% | 42 | 281 | 41.94% |
| XLE240517C00099000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.36 | -0.12 | -52.17% | 218 | 3,356 | 29.03% |
| XLE240524C00099000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.19 | 0.05 | 2.32 | -0.34 | -64.15% | 54 | 153 | 51.83% |
| XLE240531C00099000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 0.26 | 0.27 | 2.40 | -0.41 | -61.19% | 22 | 171 | 46.46% |
| XLE240607C00099000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.35 | 0.00 | 2.33 | -1.04 | -74.82% | 11 | 51 | 41.28% |
| XLE240621C00099000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 0.58 | 0.32 | 1.35 | -0.46 | -44.23% | 90 | 6,683 | 26.99% |
| XLE240719C00099000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 0.96 | 0.10 | 3.10 | -0.47 | -32.87% | 237 | 1,553 | 33.37% |
| XLE240816C00099000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 1.55 | 0.30 | 3.65 | -0.51 | -24.76% | 13 | 1,080 | 31.67% |
| XLE240920C00099000 | 2024-05-01 11:19AM EDT | 2024-09-20 | 2.43 | 0.23 | 4.40 | -0.72 | -22.86% | 11 | 2,541 | 30.95% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 2024-09-30 | 4.20 | 0.46 | 4.45 | 0.00 | - | 1 | 83 | 30.13% |
| XLE241220C00099000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 4.15 | 2.04 | 6.50 | -1.35 | -24.55% | 272 | 504 | 31.51% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 2024-12-31 | 5.18 | 2.07 | 6.50 | 0.00 | - | 1 | 8 | 30.79% |
| XLE250331C00099000 | 2024-04-12 10:28AM EDT | 2025-03-31 | 9.60 | 3.00 | 8.00 | 0.00 | - | 3 | 8 | 30.63% |
| XLE260116C00099000 | 2024-05-01 10:11AM EDT | 2026-01-16 | 9.70 | 7.00 | 11.50 | +4.30 | +79.63% | 7 | 19 | 29.69% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00099000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 6.74 | 4.50 | 9.35 | +3.85 | +133.22% | 180 | 52 | 148.63% |
| XLE240510P00099000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 3.24 | 4.65 | 9.25 | 0.00 | - | 1 | 99 | 79.59% |
| XLE240517P00099000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 3.50 | 4.75 | 9.45 | 0.00 | - | 1 | 630 | 63.87% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 6.10 | 4.50 | 9.30 | +2.45 | +67.12% | 10 | 8 | 51.98% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 2.69 | 4.60 | 9.10 | 0.00 | - | 1 | 1 | 43.60% |
| XLE240621P00099000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 6.95 | 4.75 | 9.50 | +1.15 | +19.83% | 5 | 1,387 | 36.91% |
| XLE240719P00099000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 7.20 | 5.30 | 10.00 | +1.02 | +16.50% | 11 | 1,482 | 32.95% |
| XLE240816P00099000 | 2024-05-01 12:14PM EDT | 2024-08-16 | 7.90 | 5.55 | 10.25 | +1.90 | +31.67% | 4 | 3,227 | 29.71% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 7.75 | 6.00 | 10.50 | +2.09 | +36.93% | 186 | 880 | 26.98% |
| XLE240930P00099000 | 2024-04-24 10:42AM EDT | 2024-09-30 | 6.15 | 6.05 | 10.85 | 0.00 | - | - | 5 | 27.64% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 7.00 | 7.05 | 11.70 | 0.00 | - | 136 | 550 | 25.37% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 7.62 | 7.25 | 12.00 | 0.00 | - | 1 | 2 | 25.82% |
| XLE260116P00099000 | 2023-11-02 1:50PM EDT | 2026-01-16 | 17.60 | 15.70 | 20.30 | 0.00 | - | 1 | 23 | 33.53% |
© 2024 Yahoo. Tutti i diritti riservati.