Italia markets open in 3 hours 5 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.136,29 +4,95 (+0,02%) EUR/USD
1,1306 0,0000 (-0,00%) BTC-EUR
33.353,71 +1.165,28 (+3,62%) CMC Crypto 200
856,60 +36,01 (+4,39%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00045000 | 2022-01-24 9:53AM EST | 2022-01-28 | 15.78 | 18.00 | 22.50 | 0.00 | - | 4 | 12 | 453.91% |
| XLE220218C00045000 | 2022-01-21 2:41PM EST | 2022-02-18 | 17.84 | 18.00 | 21.85 | 0.00 | - | 79 | 98 | 141.46% |
| XLE220318C00045000 | 2022-01-21 10:16AM EST | 2022-03-18 | 17.90 | 18.00 | 22.90 | 0.00 | - | 4 | 252 | 53.52% |
| XLE220331C00045000 | 2022-01-21 10:16AM EST | 2022-03-31 | 18.45 | 18.00 | 22.70 | 0.00 | - | 7 | 69 | 100.83% |
| XLE220520C00045000 | 2022-01-24 3:23PM EST | 2022-05-20 | 20.00 | 18.15 | 22.80 | +2.35 | +13.31% | 1 | 7 | 77.03% |
| XLE220617C00045000 | 2022-01-25 12:20PM EST | 2022-06-17 | 19.62 | 18.30 | 22.80 | +3.72 | +23.40% | 5 | 229 | 69.07% |
| XLE220630C00045000 | 2021-12-29 2:43PM EST | 2022-06-30 | 11.78 | 18.50 | 22.95 | 0.00 | - | 1 | 43 | 67.69% |
| XLE220930C00045000 | 2022-01-21 11:21AM EST | 2022-09-30 | 18.75 | 18.50 | 23.00 | 0.00 | - | 5 | 68 | 54.09% |
| XLE230120C00045000 | 2022-01-25 3:56PM EST | 2023-01-20 | 20.95 | 20.10 | 21.60 | +3.45 | +19.71% | 31 | 16,968 | 34.42% |
| XLE230616C00045000 | 2021-12-29 1:29PM EST | 2023-06-16 | 12.80 | 19.00 | 23.50 | 0.00 | - | 1 | 7 | 40.60% |
| XLE240119C00045000 | 2022-01-21 12:59PM EST | 2024-01-19 | 18.88 | 20.50 | 22.35 | 0.00 | - | 6 | 550 | 28.42% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00045000 | 2022-01-18 9:30AM EST | 2022-01-28 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 79 | 176.56% |
| XLE220204P00045000 | 2022-01-07 11:57AM EST | 2022-02-04 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 94.53% |
| XLE220211P00045000 | 2022-01-25 2:28PM EST | 2022-02-11 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 1 | 16 | 77.34% |
| XLE220218P00045000 | 2022-01-25 3:11PM EST | 2022-02-18 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 10 | 266 | 67.19% |
| XLE220225P00045000 | 2022-01-19 2:09PM EST | 2022-02-25 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 5 | 60.55% |
| XLE220304P00045000 | 2022-01-18 12:06AM EST | 2022-03-04 | 0.11 | 0.02 | 0.12 | 0.00 | - | - | 1 | 55.86% |
| XLE220318P00045000 | 2022-01-24 1:52PM EST | 2022-03-18 | 0.19 | 0.09 | 0.19 | -0.08 | -29.63% | 4 | 10,014 | 53.52% |
| XLE220331P00045000 | 2022-01-25 1:39PM EST | 2022-03-31 | 0.22 | 0.14 | 0.30 | -0.15 | -40.54% | 17 | 2,585 | 52.10% |
| XLE220414P00045000 | 2022-01-25 12:48PM EST | 2022-04-14 | 0.38 | 0.23 | 0.35 | -0.04 | -9.52% | 146 | 81 | 50.00% |
| XLE220520P00045000 | 2022-01-25 11:44AM EST | 2022-05-20 | 0.60 | 0.45 | 0.62 | -0.05 | -7.69% | 100 | 57 | 49.41% |
| XLE220617P00045000 | 2022-01-25 2:12PM EST | 2022-06-17 | 0.60 | 0.53 | 0.72 | -0.51 | -45.95% | 45 | 10,841 | 46.09% |
| XLE220630P00045000 | 2022-01-25 9:48AM EST | 2022-06-30 | 0.89 | 0.59 | 0.83 | -0.27 | -23.28% | 40 | 240 | 45.87% |
| XLE220930P00045000 | 2022-01-25 1:32PM EST | 2022-09-30 | 1.30 | 1.01 | 1.37 | -0.40 | -23.53% | 1 | 120 | 42.33% |
| XLE221230P00045000 | 2022-01-05 3:54PM EST | 2022-12-30 | 1.42 | 1.45 | 1.94 | 0.00 | - | 3 | 7 | 40.82% |
| XLE230120P00045000 | 2022-01-21 12:57PM EST | 2023-01-20 | 1.83 | 1.83 | 2.00 | 0.00 | - | 8 | 35,243 | 40.06% |
| XLE230616P00045000 | 2022-01-24 11:19AM EST | 2023-06-16 | 2.20 | 1.99 | 5.00 | 0.00 | - | 1 | 119 | 50.05% |
| XLE240119P00045000 | 2022-01-25 11:45AM EST | 2024-01-19 | 3.50 | 1.00 | 4.10 | -0.10 | -2.78% | 5 | 8,990 | 38.06% |
© 2022 Yahoo. Tutti i diritti riservati.
