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:50.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221014C00050000 | 2022-09-30 3:36PM EDT | 2022-10-14 | 22.25 | 20.40 | 24.50 | +1.50 | +7.23% | 2 | 2 | 124.51% |
| XLE221021C00050000 | 2022-09-28 3:55PM EDT | 2022-10-21 | 23.00 | 21.25 | 23.55 | 0.00 | - | 6 | 27 | 98.83% |
| XLE221118C00050000 | 2022-09-26 1:45PM EDT | 2022-11-18 | 19.85 | 20.95 | 24.20 | 0.00 | - | 17 | 17 | 70.65% |
| XLE221216C00050000 | 2022-09-26 3:23PM EDT | 2022-12-16 | 23.55 | 21.75 | 24.80 | +3.40 | +16.87% | 11 | 2 | 70.51% |
| XLE221230C00050000 | 2022-05-13 9:30AM EDT | 2022-12-30 | 28.45 | 36.30 | 41.00 | 0.00 | - | 1 | 24 | 229.79% |
| XLE230120C00050000 | 2022-09-29 3:30PM EDT | 2023-01-20 | 23.45 | 22.45 | 23.90 | 0.00 | - | 96 | 6,920 | 57.01% |
| XLE230317C00050000 | 2022-09-23 9:30AM EDT | 2023-03-17 | 24.20 | 22.20 | 26.00 | 0.00 | - | 3 | 33 | 56.54% |
| XLE230331C00050000 | 2022-09-30 2:46PM EDT | 2023-03-31 | 23.60 | 22.05 | 25.10 | -0.30 | -1.26% | 20 | 10 | 63.23% |
| XLE230616C00050000 | 2022-09-14 2:02PM EDT | 2023-06-16 | 32.45 | 23.55 | 24.60 | 0.00 | - | 4 | 19 | 49.37% |
| XLE230721C00050000 | 2022-08-12 11:04AM EDT | 2023-07-21 | 28.36 | 30.70 | 32.30 | 0.00 | - | 2 | 3 | 87.51% |
| XLE230818C00050000 | 2022-08-19 11:38AM EDT | 2023-08-18 | 30.50 | 28.60 | 30.55 | 0.00 | - | 2 | 2 | 73.25% |
| XLE231020C00050000 | 2022-09-20 12:45PM EDT | 2023-10-20 | 28.45 | 22.80 | 27.00 | 0.00 | - | 1 | 223 | 53.91% |
| XLE240119C00050000 | 2022-09-30 2:07PM EDT | 2024-01-19 | 25.05 | 23.75 | 26.85 | +1.11 | +4.64% | 10 | 314 | 47.77% |
| XLE240621C00050000 | 2022-09-30 1:00PM EDT | 2024-06-21 | 25.80 | 23.45 | 28.00 | -6.35 | -19.75% | 1 | 75 | 46.17% |
| XLE250117C00050000 | 2022-09-30 1:00PM EDT | 2025-01-17 | 26.35 | 23.50 | 28.00 | +1.10 | +4.36% | 61 | 13 | 39.98% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007P00050000 | 2022-09-28 12:44PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 250 | 145.12% |
| XLE221014P00050000 | 2022-09-28 3:30PM EDT | 2022-10-14 | 0.04 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 206.59% |
| XLE221021P00050000 | 2022-09-30 11:11AM EDT | 2022-10-21 | 0.05 | 0.04 | 1.26 | -0.02 | -28.57% | 5,000 | 6,614 | 112.31% |
| XLE221028P00050000 | 2022-09-26 3:43PM EDT | 2022-10-28 | 0.24 | 0.04 | 0.15 | 0.00 | - | 6 | 5 | 66.21% |
| XLE221104P00050000 | 2022-09-28 1:08PM EDT | 2022-11-04 | 0.19 | 0.10 | 0.19 | 0.00 | - | 27 | 39 | 63.48% |
| XLE221118P00050000 | 2022-09-30 3:37PM EDT | 2022-11-18 | 0.25 | 0.24 | 0.31 | -0.06 | -19.35% | 509 | 3,893 | 60.45% |
| XLE221216P00050000 | 2022-09-30 2:10PM EDT | 2022-12-16 | 0.50 | 0.50 | 0.56 | -0.04 | -7.41% | 29 | 104,113 | 55.76% |
| XLE221230P00050000 | 2022-09-30 2:08PM EDT | 2022-12-30 | 0.68 | 0.48 | 0.75 | -0.11 | -13.92% | 1 | 33,756 | 53.20% |
| XLE230120P00050000 | 2022-09-30 2:57PM EDT | 2023-01-20 | 0.91 | 0.86 | 1.00 | -0.13 | -12.50% | 2 | 18,645 | 53.52% |
| XLE230317P00050000 | 2022-09-29 11:29AM EDT | 2023-03-17 | 1.46 | 1.35 | 1.54 | 0.00 | - | 100 | 272 | 50.98% |
| XLE230331P00050000 | 2022-09-30 2:09PM EDT | 2023-03-31 | 1.55 | 0.94 | 2.33 | -0.05 | -3.13% | 2 | 44 | 56.67% |
| XLE230616P00050000 | 2022-09-26 12:33PM EDT | 2023-06-16 | 2.50 | 2.06 | 2.48 | 0.00 | - | 10 | 940 | 48.65% |
| XLE230630P00050000 | 2022-09-30 11:59AM EDT | 2023-06-30 | 2.24 | 2.23 | 2.76 | +0.54 | +31.76% | 1 | 59 | 49.40% |
| XLE230721P00050000 | 2022-09-21 3:26PM EDT | 2023-07-21 | 1.83 | 2.28 | 2.81 | 0.00 | - | 4 | 111 | 47.95% |
| XLE230818P00050000 | 2022-09-23 10:38AM EDT | 2023-08-18 | 2.65 | 2.45 | 2.89 | 0.00 | - | 40 | 128 | 46.34% |
| XLE231020P00050000 | 2022-09-14 10:59AM EDT | 2023-10-20 | 1.86 | 2.63 | 3.35 | 0.00 | - | 1 | 2 | 45.05% |
| XLE240119P00050000 | 2022-09-29 3:47PM EDT | 2024-01-19 | 3.40 | 3.20 | 3.80 | 0.00 | - | 3 | 3,614 | 42.79% |
| XLE240621P00050000 | 2022-09-27 3:48PM EDT | 2024-06-21 | 4.50 | 3.80 | 4.40 | 0.00 | - | 1 | 32 | 39.76% |
| XLE250117P00050000 | 2022-09-23 12:42PM EDT | 2025-01-17 | 5.60 | 3.00 | 7.50 | 0.00 | - | 1 | 41 | 45.20% |
© 2022 Yahoo. Tutti i diritti riservati.
