Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.239,61 +556,74 (+0,93%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00105000 | 2024-04-19 11:24AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 570 | 71.88% |
| XLE240426C00105000 | 2024-04-19 4:01PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 14 | 116 | 46.92% |
| XLE240503C00105000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 4 | 1,120 | 33.20% |
| XLE240510C00105000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 0.10 | 0.06 | 0.53 | +0.04 | +66.67% | 44 | 284 | 35.35% |
| XLE240517C00105000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.19 | +0.04 | +30.77% | 7,865 | 27,255 | 23.58% |
| XLE240524C00105000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.68 | +0.05 | +26.32% | 6 | 38 | 29.86% |
| XLE240531C00105000 | 2024-04-19 3:48PM EDT | 2024-05-31 | 0.29 | 0.10 | 1.40 | -0.33 | -53.23% | 40 | 7 | 35.50% |
| XLE240621C00105000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.63 | 0.48 | 0.65 | +0.12 | +23.53% | 8,034 | 59,281 | 22.07% |
| XLE240628C00105000 | 2024-04-19 12:38PM EDT | 2024-06-28 | 0.68 | 0.29 | 1.75 | +0.16 | +30.77% | 2 | 294 | 30.35% |
| XLE240719C00105000 | 2024-04-19 1:09PM EDT | 2024-07-19 | 1.01 | 0.19 | 2.97 | +0.23 | +29.49% | 688 | 1,919 | 34.27% |
| XLE240816C00105000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 1.48 | 1.00 | 3.00 | +0.23 | +18.40% | 130 | 6,066 | 30.15% |
| XLE240920C00105000 | 2024-04-19 3:22PM EDT | 2024-09-20 | 2.08 | 0.41 | 3.75 | +0.23 | +12.43% | 52 | 4,328 | 29.90% |
| XLE240930C00105000 | 2024-04-19 2:48PM EDT | 2024-09-30 | 2.10 | 1.13 | 4.15 | +0.19 | +9.95% | 1 | 69 | 30.68% |
| XLE241220C00105000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 3.73 | 1.62 | 6.50 | -0.02 | -0.53% | 1 | 316 | 33.05% |
| XLE241231C00105000 | 2024-04-17 2:43PM EDT | 2024-12-31 | 3.86 | 2.07 | 5.90 | 0.00 | - | 50 | 229 | 30.38% |
| XLE250117C00105000 | 2024-04-19 2:14PM EDT | 2025-01-17 | 4.05 | 4.00 | 6.00 | +0.28 | +7.43% | 14 | 2,942 | 29.74% |
| XLE250620C00105000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 6.09 | 3.50 | 8.50 | 0.00 | - | 5 | 381 | 30.01% |
| XLE251219C00105000 | 2024-04-18 11:44AM EDT | 2025-12-19 | 8.15 | 6.00 | 11.00 | 0.00 | - | 4 | 267 | 30.27% |
| XLE260116C00105000 | 2024-04-19 3:13PM EDT | 2026-01-16 | 8.60 | 6.00 | 11.00 | +0.40 | +4.88% | 5 | 1,208 | 29.60% |
| XLE260618C00105000 | 2024-03-22 12:33PM EDT | 2026-06-18 | 8.09 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 29.27% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 2026-12-18 | 13.20 | 9.50 | 14.50 | 0.00 | - | 25 | 82 | 29.61% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 2024-05-03 | 6.75 | 7.55 | 12.50 | 0.00 | - | 8 | 0 | 77.39% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 2024-05-17 | 10.75 | 7.70 | 12.50 | 0.00 | - | 3 | 0 | 55.66% |
| XLE240621P00105000 | 2024-04-15 2:45PM EDT | 2024-06-21 | 9.79 | 7.70 | 12.50 | 0.00 | - | 2 | 13 | 37.48% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 8.00 | 12.80 | 0.00 | - | 77 | 69 | 37.66% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 8.15 | 13.00 | 0.00 | - | 2 | 45 | 34.28% |
| XLE240816P00105000 | 2024-04-10 11:37AM EDT | 2024-08-16 | 8.98 | 8.50 | 13.40 | 0.00 | - | 4 | 6 | 32.08% |
| XLE240920P00105000 | 2024-04-02 9:46AM EDT | 2024-09-20 | 9.90 | 8.65 | 13.50 | 0.00 | - | - | 1 | 28.68% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 10.25 | 15.00 | 0.00 | - | 1 | 26 | 26.49% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 11.35 | 15.50 | 0.00 | - | 1 | 2 | 24.96% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 23.75% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 42.51% |
| XLE260116P00105000 | 2024-04-03 9:42AM EDT | 2026-01-16 | 13.80 | 12.50 | 17.50 | 0.00 | - | 2 | 3 | 22.53% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 21.51% |
© 2024 Yahoo. Tutti i diritti riservati.