XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:100.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00100000 | 2023-05-31 12:39PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| XLE230616C00100000 | 2023-06-05 9:46AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 501 | 29,503 | 50.78% |
| XLE230623C00100000 | 2023-05-31 10:08AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 47.85% |
| XLE230630C00100000 | 2023-05-26 1:56PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 1 | 989 | 40.92% |
| XLE230721C00100000 | 2023-06-05 11:42AM EDT | 2023-07-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 22,312 | 26.95% |
| XLE230818C00100000 | 2023-06-05 9:38AM EDT | 2023-08-18 | 0.07 | 0.05 | 0.10 | 0.00 | - | 33 | 2,840 | 25.49% |
| XLE230915C00100000 | 2023-06-01 3:19PM EDT | 2023-09-15 | 0.12 | 0.12 | 0.19 | 0.00 | - | 4 | 841 | 24.32% |
| XLE230929C00100000 | 2023-06-02 2:56PM EDT | 2023-09-29 | 0.22 | 0.15 | 0.22 | 0.00 | - | 1 | 10,360 | 23.49% |
| XLE231020C00100000 | 2023-06-05 9:48AM EDT | 2023-10-20 | 0.34 | 0.27 | 0.31 | +0.06 | +21.43% | 10 | 1,174 | 23.17% |
| XLE231215C00100000 | 2023-06-05 11:36AM EDT | 2023-12-15 | 0.67 | 0.70 | 0.75 | -0.06 | -8.22% | 3 | 41 | 24.17% |
| XLE231229C00100000 | 2023-06-02 11:26AM EDT | 2023-12-29 | 0.67 | 0.76 | 0.82 | 0.00 | - | 5 | 713 | 23.93% |
| XLE240119C00100000 | 2023-06-05 9:42AM EDT | 2024-01-19 | 1.06 | 0.91 | 0.96 | +0.09 | +9.28% | 12 | 18,346 | 23.84% |
| XLE240328C00100000 | 2023-06-02 11:58AM EDT | 2024-03-28 | 1.46 | 1.40 | 1.62 | 0.00 | - | 10 | 113 | 24.66% |
| XLE240621C00100000 | 2023-06-05 9:30AM EDT | 2024-06-21 | 2.52 | 2.21 | 2.46 | +0.45 | +21.74% | 10 | 3,297 | 25.34% |
| XLE250117C00100000 | 2023-06-05 10:27AM EDT | 2025-01-17 | 4.10 | 3.95 | 4.25 | +0.20 | +5.13% | 9 | 332 | 25.71% |
| XLE250620C00100000 | 2023-06-02 11:44AM EDT | 2025-06-20 | 5.15 | 5.05 | 5.75 | 0.00 | - | 15 | 24 | 26.57% |
| XLE251219C00100000 | 2023-06-02 11:44AM EDT | 2025-12-19 | 6.35 | 6.25 | 6.90 | 0.00 | - | 10 | 34 | 26.24% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230616P00100000 | 2023-05-10 1:51PM EDT | 2023-06-16 | 21.05 | 20.00 | 20.15 | 0.00 | - | 2 | 6 | 0.00% |
| XLE230630P00100000 | 2023-05-11 9:35AM EDT | 2023-06-30 | 21.60 | 20.45 | 20.70 | 0.00 | - | 2 | 4 | 56.98% |
| XLE230721P00100000 | 2023-05-31 12:51PM EDT | 2023-07-21 | 23.75 | 20.50 | 20.70 | 0.00 | - | 1 | 7,568 | 45.12% |
| XLE230818P00100000 | 2023-05-18 3:53PM EDT | 2023-08-18 | 21.10 | 20.50 | 20.85 | 0.00 | - | 1 | 19 | 38.04% |
| XLE230915P00100000 | 2023-05-03 3:32PM EDT | 2023-09-15 | 20.97 | 19.90 | 21.55 | 0.00 | - | 5 | 113 | 39.88% |
| XLE230929P00100000 | 2023-04-05 9:38AM EDT | 2023-09-29 | 15.80 | 19.70 | 20.30 | 0.00 | - | 1 | 10,032 | 21.68% |
| XLE231020P00100000 | 2023-04-04 3:05PM EDT | 2023-10-20 | 16.30 | 21.75 | 22.85 | 0.00 | - | 5 | 49 | 43.76% |
| XLE231229P00100000 | 2023-04-05 10:35AM EDT | 2023-12-29 | 16.85 | 20.20 | 20.85 | 0.00 | - | 2 | 12 | 22.88% |
| XLE240119P00100000 | 2023-06-05 10:18AM EDT | 2024-01-19 | 21.00 | 20.60 | 21.00 | -0.55 | -2.55% | 1 | 2,872 | 23.00% |
| XLE240328P00100000 | 2023-04-03 12:14PM EDT | 2024-03-28 | 17.05 | 20.80 | 21.35 | 0.00 | - | - | 1 | 22.34% |
| XLE240621P00100000 | 2023-04-03 12:16PM EDT | 2024-06-21 | 17.80 | 21.25 | 22.20 | 0.00 | - | 33 | 129 | 23.65% |
| XLE250117P00100000 | 2023-05-25 3:33PM EDT | 2025-01-17 | 24.00 | 22.20 | 22.55 | 0.00 | - | 2 | 124 | 20.19% |
© 2023 Yahoo. Tutti i diritti riservati.