Italia markets closed
Dow Jones
34.197,50 +306,48 (+0,90%) Nasdaq
12.128,46 +241,01 (+2,03%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0731 0,0000 (-0,00%) BTC-EUR
21.645,36 +46,02 (+0,21%) CMC Crypto 200
534,49 +8,53 (+1,62%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:55PM EST. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00105000 | 2023-01-31 10:52AM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 66.41% |
| XLE230217C00105000 | 2023-02-06 2:16PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 671 | 41.41% |
| XLE230224C00105000 | 2023-02-06 10:46AM EST | 2023-02-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 73 | 35.55% |
| XLE230303C00105000 | 2023-02-02 1:19PM EST | 2023-03-03 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 23 | 33.59% |
| XLE230310C00105000 | 2023-02-03 11:32AM EST | 2023-03-10 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 30.27% |
| XLE230317C00105000 | 2023-02-07 1:29PM EST | 2023-03-17 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 8 | 19,953 | 24.22% |
| XLE230331C00105000 | 2023-02-06 10:16AM EST | 2023-03-31 | 0.04 | 0.05 | 0.11 | 0.00 | - | 6 | 841 | 24.32% |
| XLE230421C00105000 | 2023-02-07 11:54AM EST | 2023-04-21 | 0.18 | 0.20 | 0.21 | +0.06 | +50.00% | 3 | 3,216 | 23.22% |
| XLE230616C00105000 | 2023-02-07 11:27AM EST | 2023-06-16 | 0.65 | 0.76 | 0.82 | +0.12 | +22.64% | 497 | 4,153 | 24.43% |
| XLE230630C00105000 | 2023-02-03 1:48PM EST | 2023-06-30 | 0.70 | 0.83 | 0.94 | 0.00 | - | 10 | 135 | 24.18% |
| XLE230721C00105000 | 2023-02-07 3:00PM EST | 2023-07-21 | 1.10 | 1.09 | 1.18 | +0.23 | +26.44% | 8 | 1,104 | 24.28% |
| XLE230818C00105000 | 2023-02-07 2:43PM EST | 2023-08-18 | 1.44 | 1.47 | 1.58 | +0.39 | +37.14% | 2 | 175 | 24.82% |
| XLE230915C00105000 | 2023-02-07 1:20PM EST | 2023-09-15 | 1.85 | 1.88 | 1.99 | +0.31 | +20.13% | 1 | 721 | 25.28% |
| XLE230929C00105000 | 2023-02-06 10:51AM EST | 2023-09-29 | 1.39 | 1.95 | 2.06 | 0.00 | - | 4 | 112 | 24.85% |
| XLE231020C00105000 | 2023-02-01 12:50PM EST | 2023-10-20 | 2.15 | 2.21 | 2.36 | 0.00 | - | 1 | 285 | 25.15% |
| XLE231229C00105000 | 2023-02-07 12:22PM EST | 2023-12-29 | 3.15 | 3.15 | 3.35 | +0.75 | +31.25% | 5 | 41 | 25.93% |
| XLE240119C00105000 | 2023-02-07 3:13PM EST | 2024-01-19 | 3.10 | 3.25 | 3.60 | +0.38 | +13.97% | 106 | 8,888 | 25.99% |
| XLE240621C00105000 | 2023-02-06 3:11PM EST | 2024-06-21 | 4.60 | 5.25 | 5.50 | 0.00 | - | 82 | 714 | 26.76% |
| XLE250117C00105000 | 2023-02-06 10:54AM EST | 2025-01-17 | 6.13 | 7.30 | 7.75 | 0.00 | - | 3 | 561 | 27.28% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230217P00105000 | 2022-12-08 9:56AM EST | 2023-02-17 | 19.10 | 17.20 | 17.65 | 0.00 | - | 2 | 0 | 84.28% |
| XLE230317P00105000 | 2023-02-07 1:15PM EST | 2023-03-17 | 17.21 | 16.80 | 16.95 | +4.46 | +34.98% | 4 | 100 | 35.89% |
| XLE230331P00105000 | 2023-01-25 1:53PM EST | 2023-03-31 | 15.35 | 17.05 | 17.35 | 0.00 | - | 21 | 168 | 37.38% |
| XLE230616P00105000 | 2023-02-01 12:00PM EST | 2023-06-16 | 18.00 | 17.40 | 17.80 | 0.00 | - | 1 | 29 | 27.58% |
| XLE230630P00105000 | 2023-01-12 12:32PM EST | 2023-06-30 | 16.57 | 17.45 | 17.90 | 0.00 | - | 3 | 64 | 26.91% |
| XLE230721P00105000 | 2023-02-02 11:39AM EST | 2023-07-21 | 18.95 | 17.55 | 17.95 | 0.00 | - | 3 | 34 | 25.46% |
| XLE230818P00105000 | 2023-01-04 3:07PM EST | 2023-08-18 | 22.28 | 19.40 | 20.05 | 0.00 | - | 11 | 7 | 34.22% |
| XLE230915P00105000 | 2023-01-26 2:06PM EST | 2023-09-15 | 14.90 | 18.10 | 18.35 | 0.00 | - | - | 11 | 24.13% |
| XLE230929P00105000 | 2023-01-06 11:39AM EST | 2023-09-29 | 19.70 | 19.65 | 20.30 | 0.00 | - | 10 | 0 | 32.04% |
| XLE240119P00105000 | 2023-01-20 11:40AM EST | 2024-01-19 | 18.35 | 19.05 | 19.55 | 0.00 | - | 1 | 15 | 23.79% |
| XLE240621P00105000 | 2023-02-02 10:01AM EST | 2024-06-21 | 21.65 | 20.00 | 20.70 | 0.00 | - | 1 | 8 | 23.07% |
| XLE250117P00105000 | 2022-12-21 10:59AM EST | 2025-01-17 | 25.35 | 20.45 | 22.50 | 0.00 | - | - | 2 | 23.39% |
© 2023 Yahoo. Tutti i diritti riservati.
