Italia markets closed
Dow Jones
35.481,83 -429,98 (-1,20%) Nasdaq
14.586,34 -307,41 (-2,06%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1338 -0,0072 (-0,63%) BTC-EUR
36.815,22 -706,07 (-1,88%) CMC Crypto 200
992,83 -16,56 (-1,64%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:35PM EST. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121C00050000 | 2022-01-05 2:50PM EST | 2022-01-21 | 9.70 | 14.35 | 14.55 | 0.00 | - | 3 | 4,652 | 0.00% |
| XLE220128C00050000 | 2022-01-14 2:16PM EST | 2022-01-28 | 14.15 | 14.35 | 14.50 | 0.00 | - | 2 | 598 | 0.00% |
| XLE220204C00050000 | 2021-12-30 9:47AM EST | 2022-02-04 | 5.75 | 14.40 | 14.60 | 0.00 | - | - | 40 | 0.00% |
| XLE220218C00050000 | 2022-01-18 12:51PM EST | 2022-02-18 | 14.00 | 14.45 | 14.65 | -0.54 | -3.71% | 11 | 452 | 0.00% |
| XLE220225C00050000 | 2022-01-18 12:06AM EST | 2022-02-25 | 11.10 | 14.50 | 14.70 | 0.00 | - | - | 50 | 0.00% |
| XLE220318C00050000 | 2022-01-18 11:11AM EST | 2022-03-18 | 14.95 | 14.70 | 14.85 | +0.19 | +1.29% | 4 | 5,260 | 0.00% |
| XLE220331C00050000 | 2022-01-18 11:40AM EST | 2022-03-31 | 14.72 | 14.70 | 14.90 | -0.18 | -1.21% | 2 | 899 | 0.00% |
| XLE220414C00050000 | 2022-01-18 10:18AM EST | 2022-04-14 | 15.84 | 14.85 | 14.95 | +4.69 | +42.06% | 20 | 40 | 24.81% |
| XLE220520C00050000 | 2022-01-12 3:21PM EST | 2022-05-20 | 13.86 | 14.95 | 15.10 | 0.00 | - | 2 | 161 | 27.34% |
| XLE220617C00050000 | 2022-01-18 1:09PM EST | 2022-06-17 | 14.65 | 15.10 | 15.25 | -0.60 | -3.93% | 2 | 5,530 | 28.03% |
| XLE220630C00050000 | 2022-01-14 3:16PM EST | 2022-06-30 | 14.95 | 15.05 | 15.30 | 0.00 | - | 7 | 752 | 27.81% |
| XLE220930C00050000 | 2022-01-12 10:51AM EST | 2022-09-30 | 14.22 | 15.45 | 15.65 | 0.00 | - | 6 | 162 | 26.44% |
| XLE221230C00050000 | 2022-01-04 2:56PM EST | 2022-12-30 | 11.40 | 15.70 | 16.05 | 0.00 | - | - | 2 | 26.04% |
| XLE230120C00050000 | 2022-01-18 1:51PM EST | 2023-01-20 | 15.75 | 15.70 | 16.05 | -0.05 | -0.32% | 110 | 10,670 | 25.28% |
| XLE230616C00050000 | 2022-01-12 10:30AM EST | 2023-06-16 | 15.00 | 14.00 | 16.65 | 0.00 | - | 2 | 23 | 24.89% |
| XLE240119C00050000 | 2022-01-18 1:07PM EST | 2024-01-19 | 15.60 | 14.60 | 17.40 | -0.80 | -4.88% | 13 | 449 | 24.17% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121P00050000 | 2022-01-14 3:17PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,070 | 90.63% |
| XLE220128P00050000 | 2022-01-12 9:47AM EST | 2022-01-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 75 | 61.72% |
| XLE220204P00050000 | 2022-01-14 2:13PM EST | 2022-02-04 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 90 | 53.91% |
| XLE220211P00050000 | 2022-01-10 10:56AM EST | 2022-02-11 | 0.16 | 0.00 | 0.09 | 0.00 | - | 10 | 44 | 52.93% |
| XLE220218P00050000 | 2022-01-18 1:14PM EST | 2022-02-18 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 204 | 1,415 | 45.80% |
| XLE220225P00050000 | 2022-01-18 12:18PM EST | 2022-02-25 | 0.11 | 0.08 | 0.14 | -0.10 | -47.62% | 2 | 1 | 45.80% |
| XLE220304P00050000 | 2022-01-18 12:06AM EST | 2022-03-04 | 0.12 | 0.08 | 0.18 | -0.06 | -33.33% | 1 | 22 | 44.24% |
| XLE220318P00050000 | 2022-01-18 12:48PM EST | 2022-03-18 | 0.27 | 0.23 | 0.26 | +0.01 | +3.85% | 116 | 20,011 | 41.90% |
| XLE220331P00050000 | 2022-01-18 9:53AM EST | 2022-03-31 | 0.30 | 0.35 | 0.39 | -0.11 | -26.83% | 1 | 2,565 | 41.75% |
| XLE220414P00050000 | 2022-01-14 3:33PM EST | 2022-04-14 | 0.48 | 0.49 | 0.52 | 0.00 | - | 124 | 330 | 41.16% |
| XLE220520P00050000 | 2022-01-18 10:54AM EST | 2022-05-20 | 0.76 | 0.76 | 0.83 | -0.11 | -12.64% | 38 | 5,789 | 39.55% |
| XLE220617P00050000 | 2022-01-18 1:55PM EST | 2022-06-17 | 1.02 | 0.95 | 1.02 | +0.07 | +7.37% | 4 | 14,450 | 38.09% |
| XLE220630P00050000 | 2022-01-18 10:50AM EST | 2022-06-30 | 1.12 | 1.07 | 1.21 | -0.03 | -2.61% | 1 | 119 | 38.70% |
| XLE220930P00050000 | 2022-01-18 2:17PM EST | 2022-09-30 | 1.91 | 1.85 | 1.95 | +0.14 | +7.91% | 30 | 3,176 | 36.98% |
| XLE221230P00050000 | 2022-01-18 2:18PM EST | 2022-12-30 | 2.58 | 2.53 | 2.66 | -0.02 | -0.77% | 20 | 38 | 36.19% |
| XLE230120P00050000 | 2022-01-18 2:00PM EST | 2023-01-20 | 2.71 | 2.62 | 2.81 | +0.05 | +1.88% | 6,102 | 11,398 | 36.02% |
| XLE230616P00050000 | 2022-01-18 1:07PM EST | 2023-06-16 | 3.85 | 2.98 | 3.95 | +0.40 | +11.59% | 6,910 | 315 | 35.82% |
| XLE240119P00050000 | 2022-01-18 9:49AM EST | 2024-01-19 | 4.56 | 4.25 | 5.10 | -0.14 | -2.98% | 1 | 3,268 | 34.38% |
© 2022 Yahoo. Tutti i diritti riservati.
