Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
The 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:100.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00100000 | 2024-07-25 3:50PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.44 | 0.00 | - | 5 | 47 | 51.76% |
| XLE240809C00100000 | 2024-07-23 9:38AM EDT | 2024-08-09 | 0.15 | 0.00 | 0.67 | 0.00 | - | 9 | 14 | 41.94% |
| XLE240816C00100000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.14 | +0.01 | +11.11% | 249 | 17,158 | 22.17% |
| XLE240823C00100000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 0.18 | 0.00 | 0.58 | +0.04 | +28.57% | 30 | 48 | 28.25% |
| XLE240830C00100000 | 2024-07-26 1:07PM EDT | 2024-08-30 | 0.28 | 0.21 | 0.52 | +0.04 | +16.67% | 532 | 279 | 24.37% |
| XLE240920C00100000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.55 | 0.40 | 0.61 | -0.02 | -3.51% | 298 | 15,605 | 20.31% |
| XLE240930C00100000 | 2024-07-26 1:20PM EDT | 2024-09-30 | 0.67 | 0.40 | 0.95 | +0.04 | +6.35% | 24 | 1,851 | 21.97% |
| XLE241018C00100000 | 2024-07-26 2:07PM EDT | 2024-10-18 | 0.94 | 0.76 | 1.00 | +0.03 | +3.30% | 24 | 492 | 19.86% |
| XLE241115C00100000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 1.68 | 1.15 | 1.97 | +0.03 | +1.82% | 93 | 3,727 | 23.19% |
| XLE241220C00100000 | 2024-07-26 2:56PM EDT | 2024-12-20 | 2.39 | 2.11 | 2.77 | -0.02 | -0.83% | 207 | 27,473 | 24.15% |
| XLE241231C00100000 | 2024-07-25 12:40PM EDT | 2024-12-31 | 2.29 | 2.17 | 2.78 | +0.04 | +1.78% | 1 | 638 | 23.33% |
| XLE250117C00100000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 2.60 | 2.29 | 2.85 | +0.05 | +1.96% | 289 | 10,023 | 22.47% |
| XLE250321C00100000 | 2024-07-26 1:01PM EDT | 2025-03-21 | 3.68 | 2.04 | 3.90 | +0.33 | +9.85% | 2 | 196 | 23.09% |
| XLE250331C00100000 | 2024-07-23 11:15AM EDT | 2025-03-31 | 3.00 | 2.46 | 4.95 | 0.00 | - | 3 | 174 | 26.25% |
| XLE250620C00100000 | 2024-07-26 1:09PM EDT | 2025-06-20 | 4.79 | 4.40 | 5.20 | +0.49 | +11.40% | 13 | 7,276 | 23.52% |
| XLE250630C00100000 | 2024-07-16 12:45PM EDT | 2025-06-30 | 4.68 | 3.60 | 5.20 | 0.00 | - | - | 2 | 23.18% |
| XLE250919C00100000 | 2024-07-23 9:58AM EDT | 2025-09-19 | 5.40 | 5.65 | 7.60 | 0.00 | - | 134 | 719 | 27.01% |
| XLE251219C00100000 | 2024-07-25 1:06PM EDT | 2025-12-19 | 6.75 | 6.30 | 7.20 | 0.00 | - | 1 | 421 | 23.56% |
| XLE260116C00100000 | 2024-07-26 2:35PM EDT | 2026-01-16 | 7.05 | 6.30 | 8.20 | +0.24 | +3.52% | 12 | 2,229 | 25.20% |
| XLE260618C00100000 | 2024-07-17 9:55AM EDT | 2026-06-18 | 9.60 | 6.45 | 11.00 | 0.00 | - | 1 | 163 | 27.78% |
| XLE261218C00100000 | 2024-07-25 11:15AM EDT | 2026-12-18 | 9.35 | 8.70 | 10.90 | 0.00 | - | 4 | 318 | 24.52% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00100000 | 2024-07-10 12:44PM EDT | 2024-08-16 | 11.10 | 5.65 | 10.30 | 0.00 | - | 1 | 1 | 60.35% |
| XLE240920P00100000 | 2024-07-23 2:32PM EDT | 2024-09-20 | 9.53 | 6.90 | 8.95 | 0.00 | - | 1 | 337 | 25.66% |
| XLE240930P00100000 | 2024-07-22 9:47AM EDT | 2024-09-30 | 8.50 | 6.90 | 9.35 | 0.00 | - | 2 | 15 | 26.92% |
| XLE241018P00100000 | 2024-07-22 9:30AM EDT | 2024-10-18 | 8.62 | 7.80 | 9.15 | 0.00 | - | - | 1 | 22.44% |
| XLE241115P00100000 | 2024-07-23 10:02AM EDT | 2024-11-15 | 9.20 | 7.15 | 9.50 | 0.00 | - | 243 | 183 | 21.57% |
| XLE241220P00100000 | 2024-07-26 2:25PM EDT | 2024-12-20 | 9.00 | 7.55 | 11.40 | -0.64 | -6.64% | 6 | 289 | 27.99% |
| XLE241231P00100000 | 2024-07-17 9:51AM EDT | 2024-12-31 | 8.25 | 7.85 | 11.60 | 0.00 | - | 2 | 5 | 27.88% |
| XLE250117P00100000 | 2024-07-24 2:44PM EDT | 2025-01-17 | 10.65 | 7.65 | 11.80 | 0.00 | - | 2 | 2,068 | 27.32% |
| XLE250321P00100000 | 2024-06-04 12:22PM EDT | 2025-03-21 | 12.45 | 8.95 | 11.45 | 0.00 | - | 1 | 3 | 22.18% |
| XLE250331P00100000 | 2024-07-18 12:09PM EDT | 2025-03-31 | 8.60 | 8.20 | 11.40 | 0.00 | - | 3 | 1 | 21.55% |
| XLE250620P00100000 | 2024-06-28 2:57PM EDT | 2025-06-20 | 11.25 | 8.50 | 12.90 | 0.00 | - | 1 | 188 | 23.22% |
| XLE250919P00100000 | 2024-06-14 3:48PM EDT | 2025-09-19 | 14.60 | 10.40 | 13.15 | 0.00 | - | - | 7 | 21.22% |
| XLE251219P00100000 | 2024-07-24 3:43PM EDT | 2025-12-19 | 13.20 | 10.90 | 14.50 | 0.00 | - | 5 | 12 | 22.41% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 12.19 | 14.65 | 18.00 | 0.00 | - | 13 | 73 | 29.70% |
| XLE260618P00100000 | 2024-07-23 2:57PM EDT | 2026-06-18 | 14.20 | 11.00 | 16.00 | 0.00 | - | - | 158 | 22.25% |
| XLE261218P00100000 | 2024-07-24 12:26PM EDT | 2026-12-18 | 15.00 | 12.00 | 17.00 | 0.00 | - | 40 | 42 | 21.56% |
© 2024 Yahoo. Tutti i diritti riservati.