Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930C00105000 | 2022-09-20 12:54PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 602 | 117.19% |
| XLE221007C00105000 | 2022-09-19 9:54AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 46 | 72 | 81.25% |
| XLE221014C00105000 | 2022-09-14 10:33AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 67.19% |
| XLE221021C00105000 | 2022-09-21 12:25PM EDT | 2022-10-21 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 3,461 | 138.77% |
| XLE221028C00105000 | 2022-09-09 3:26PM EDT | 2022-10-28 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 123.66% |
| XLE221118C00105000 | 2022-09-22 3:51PM EDT | 2022-11-18 | 0.04 | 0.01 | 0.07 | 0.00 | - | 42 | 191 | 46.09% |
| XLE221216C00105000 | 2022-09-23 11:14AM EDT | 2022-12-16 | 0.09 | 0.06 | 0.14 | -0.15 | -62.50% | 15 | 742 | 41.60% |
| XLE221230C00105000 | 2022-09-23 3:12PM EDT | 2022-12-30 | 0.12 | 0.08 | 0.16 | -0.08 | -40.00% | 1 | 494 | 39.26% |
| XLE230120C00105000 | 2022-09-23 3:45PM EDT | 2023-01-20 | 0.17 | 0.12 | 0.17 | -0.22 | -56.41% | 1,349 | 8,624 | 35.94% |
| XLE230317C00105000 | 2022-09-23 3:23PM EDT | 2023-03-17 | 0.46 | 0.42 | 0.47 | -0.46 | -50.00% | 10,741 | 37,350 | 35.69% |
| XLE230331C00105000 | 2022-09-14 11:42AM EDT | 2023-03-31 | 1.63 | 0.44 | 1.22 | 0.00 | - | 2 | 24 | 42.99% |
| XLE230616C00105000 | 2022-09-22 3:26PM EDT | 2023-06-16 | 1.59 | 0.95 | 1.15 | 0.00 | - | 2 | 1,102 | 35.65% |
| XLE230721C00105000 | 2022-08-23 11:01AM EDT | 2023-07-21 | 3.30 | 1.84 | 2.02 | 0.00 | - | 1 | 9 | 39.38% |
| XLE230818C00105000 | 2022-09-09 10:05AM EDT | 2023-08-18 | 2.75 | 1.07 | 1.87 | 0.00 | - | 13 | 21 | 36.78% |
| XLE231020C00105000 | 2022-09-09 10:13AM EDT | 2023-10-20 | 3.30 | 1.54 | 5.00 | 0.00 | - | 2 | 50 | 47.90% |
| XLE240119C00105000 | 2022-09-21 3:43PM EDT | 2024-01-19 | 3.50 | 2.15 | 2.77 | 0.00 | - | 1 | 3,612 | 34.46% |
| XLE240621C00105000 | 2022-09-21 2:04PM EDT | 2024-06-21 | 3.50 | 1.00 | 6.00 | -1.35 | -27.84% | 1 | 78 | 40.63% |
| XLE250117C00105000 | 2022-09-19 3:25PM EDT | 2025-01-17 | 6.59 | 2.15 | 7.00 | 0.00 | - | 1 | 18 | 37.80% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930P00105000 | 2022-07-14 10:29AM EDT | 2022-09-30 | 39.26 | 26.45 | 29.00 | 0.00 | - | 5 | 128 | 0.00% |
| XLE221021P00105000 | 2022-09-22 12:40PM EDT | 2022-10-21 | 28.61 | 32.75 | 37.00 | 0.00 | - | 1 | 29 | 85.74% |
| XLE221118P00105000 | 2022-09-22 12:40PM EDT | 2022-11-18 | 28.63 | 33.50 | 35.20 | 0.00 | - | 1 | 1 | 68.85% |
| XLE221216P00105000 | 2022-08-31 9:59AM EDT | 2022-12-16 | 26.25 | 33.45 | 36.25 | 0.00 | - | - | 0 | 71.46% |
| XLE221230P00105000 | 2022-09-13 1:02PM EDT | 2022-12-30 | 25.25 | 34.10 | 36.15 | 0.00 | - | 3 | 134 | 50.51% |
| XLE230120P00105000 | 2022-09-21 12:59PM EDT | 2023-01-20 | 27.70 | 34.10 | 36.35 | 0.00 | - | 10 | 188 | 60.96% |
| XLE230317P00105000 | 2022-09-12 1:06PM EDT | 2023-03-17 | 24.65 | 33.30 | 36.50 | 0.00 | - | 1 | 65 | 51.44% |
| XLE230616P00105000 | 2022-09-22 12:35PM EDT | 2023-06-16 | 29.57 | 33.00 | 35.85 | 0.00 | - | 1 | 10 | 37.13% |
| XLE240119P00105000 | 2022-09-13 12:19PM EDT | 2024-01-19 | 28.25 | 35.30 | 37.00 | 0.00 | - | 1 | 12 | 33.26% |
| XLE240621P00105000 | 2022-06-27 11:52AM EDT | 2024-06-21 | 34.85 | 32.25 | 36.35 | 0.00 | - | - | 8 | 26.32% |
© 2022 Yahoo. Tutti i diritti riservati.
