Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.137,65 -1.892,59 (-3,26%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00100000 | 2024-05-10 2:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.12 | -92.31% | 1 | 3,384 | 25.00% |
| XLE240517C00100000 | 2024-05-10 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 514 | 24,971 | 27.54% |
| XLE240524C00100000 | 2024-05-10 11:25AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.49 | -0.01 | -14.29% | 6 | 179 | 30.91% |
| XLE240531C00100000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.15 | -0.04 | -30.77% | 90 | 1,312 | 18.21% |
| XLE240607C00100000 | 2024-05-10 9:41AM EDT | 2024-06-07 | 0.22 | 0.01 | 0.38 | -0.02 | -8.33% | 2 | 72 | 20.46% |
| XLE240614C00100000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 0.27 | 0.01 | 0.50 | 0.00 | - | 2 | 24 | 20.09% |
| XLE240621C00100000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.47 | -0.05 | -11.63% | 1,656 | 73,532 | 17.99% |
| XLE240628C00100000 | 2024-05-10 1:24PM EDT | 2024-06-28 | 0.42 | 0.40 | 0.49 | -0.11 | -20.75% | 12 | 2,503 | 16.92% |
| XLE240719C00100000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 0.78 | 0.30 | 1.00 | -0.13 | -14.29% | 1,017 | 11,089 | 18.63% |
| XLE240816C00100000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 1.43 | 1.25 | 1.65 | -0.13 | -8.33% | 38 | 10,666 | 19.89% |
| XLE240920C00100000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 2.19 | 2.01 | 2.32 | -0.06 | -2.67% | 221 | 7,163 | 20.45% |
| XLE240930C00100000 | 2024-05-08 10:17AM EDT | 2024-09-30 | 2.25 | 2.01 | 2.52 | 0.00 | - | 5 | 482 | 20.66% |
| XLE241115C00100000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 3.15 | 2.29 | 4.05 | -0.20 | -5.97% | 18 | 296 | 24.00% |
| XLE241220C00100000 | 2024-05-07 10:47AM EDT | 2024-12-20 | 3.95 | 3.65 | 4.05 | -0.05 | -1.25% | 1 | 9,701 | 22.06% |
| XLE241231C00100000 | 2024-05-09 2:02PM EDT | 2024-12-31 | 4.00 | 3.65 | 5.10 | 0.00 | - | 1 | 132 | 25.14% |
| XLE250117C00100000 | 2024-05-10 2:51PM EDT | 2025-01-17 | 4.08 | 4.00 | 4.40 | -0.28 | -6.42% | 52 | 13,638 | 21.96% |
| XLE250331C00100000 | 2024-05-09 2:32PM EDT | 2025-03-31 | 5.43 | 4.95 | 5.60 | 0.00 | - | 10 | 82 | 22.82% |
| XLE250620C00100000 | 2024-05-10 2:37PM EDT | 2025-06-20 | 6.55 | 5.55 | 9.00 | -0.15 | -2.24% | 113 | 4,866 | 29.09% |
| XLE251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 8.70 | 7.65 | 9.55 | -0.19 | -2.14% | 1 | 398 | 25.34% |
| XLE260116C00100000 | 2024-05-09 1:54PM EDT | 2026-01-16 | 9.02 | 7.80 | 10.20 | 0.00 | - | 17 | 1,487 | 26.09% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 2026-06-18 | 11.78 | 8.50 | 12.65 | 0.00 | - | 65 | 89 | 27.86% |
| XLE261218C00100000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 11.65 | 10.50 | 15.00 | 0.00 | - | 2 | 84 | 28.93% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 7.21 | 4.00 | 8.35 | 0.00 | - | 33 | 6 | 228.71% |
| XLE240517P00100000 | 2024-05-09 9:34AM EDT | 2024-05-17 | 6.40 | 4.00 | 8.50 | 0.00 | - | 1 | 60 | 83.89% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 4.00 | 8.45 | 0.00 | - | 1 | 0 | 60.55% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 4.20 | 4.15 | 8.00 | 0.00 | - | 1 | 1 | 44.46% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 4.90 | 4.00 | 8.50 | 0.00 | - | 1 | 0 | 44.07% |
| XLE240621P00100000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 6.48 | 3.65 | 7.00 | 0.00 | - | 2 | 476 | 22.19% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 2024-06-28 | 6.50 | 4.15 | 7.80 | 0.00 | - | 2 | 107 | 27.82% |
| XLE240719P00100000 | 2024-05-09 9:34AM EDT | 2024-07-19 | 7.05 | 5.10 | 8.50 | 0.00 | - | 1 | 3,545 | 28.16% |
| XLE240816P00100000 | 2024-05-08 10:12AM EDT | 2024-08-16 | 7.60 | 6.25 | 8.55 | 0.00 | - | 58 | 472 | 24.15% |
| XLE240920P00100000 | 2024-05-06 10:53AM EDT | 2024-09-20 | 7.60 | 6.35 | 9.15 | 0.00 | - | 105 | 185 | 23.63% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 6.45 | 9.10 | 0.00 | - | 12 | 12 | 22.57% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 6.60 | 9.10 | 0.00 | - | 44 | 213 | 18.06% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 8.05 | 12.05 | 0.00 | - | 1 | 1 | 27.80% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 9.82 | 6.50 | 10.15 | 0.00 | - | 40 | 1,023 | 20.59% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 7.00 | 11.00 | 0.00 | - | - | 1 | 20.62% |
| XLE250620P00100000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 10.70 | 9.30 | 11.25 | 0.00 | - | 12 | 181 | 19.11% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 34.38% |
| XLE260116P00100000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 13.37 | 10.90 | 13.40 | 0.00 | - | 3 | 75 | 20.01% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 21.24% |
© 2024 Yahoo. Tutti i diritti riservati.