Italia markets closed
Dow Jones
35.480,00 -431,81 (-1,20%) Nasdaq
14.593,86 -299,90 (-2,01%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1337 -0,0074 (-0,65%) BTC-EUR
36.800,27 -759,13 (-2,02%) CMC Crypto 200
994,10 -15,28 (-1,51%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:38PM EST. Mercato aperto.
Prezzo d'esercizio:56.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121C00056000 | 2022-01-18 2:09PM EST | 2022-01-21 | 8.51 | 8.45 | 8.60 | -0.09 | -1.05% | 41 | 11,568 | 0.00% |
| XLE220128C00056000 | 2022-01-13 1:18PM EST | 2022-01-28 | 8.00 | 8.45 | 8.60 | 0.00 | - | 1 | 123 | 0.00% |
| XLE220204C00056000 | 2022-01-18 11:47AM EST | 2022-02-04 | 8.75 | 8.55 | 8.70 | +0.75 | +9.38% | 29 | 457 | 0.00% |
| XLE220211C00056000 | 2022-01-18 11:13AM EST | 2022-02-11 | 8.76 | 8.70 | 8.85 | +1.15 | +15.11% | 20 | 25 | 0.00% |
| XLE220218C00056000 | 2022-01-18 2:01PM EST | 2022-02-18 | 8.90 | 8.75 | 8.95 | +0.45 | +5.33% | 14 | 2,165 | 0.00% |
| XLE220225C00056000 | 2022-01-18 12:06AM EST | 2022-02-25 | 8.12 | 8.85 | 9.05 | 0.00 | - | 1 | 1 | 24.51% |
| XLE220318C00056000 | 2022-01-18 10:46AM EST | 2022-03-18 | 9.83 | 9.25 | 9.40 | +0.58 | +6.27% | 409 | 1,991 | 30.37% |
| XLE220331C00056000 | 2022-01-14 12:59PM EST | 2022-03-31 | 8.73 | 9.30 | 9.45 | 0.00 | - | 218 | 681 | 28.49% |
| XLE220414C00056000 | 2022-01-18 10:05AM EST | 2022-04-14 | 10.20 | 9.50 | 9.60 | +1.80 | +21.43% | 10 | 23 | 28.47% |
| XLE220520C00056000 | 2022-01-18 10:10AM EST | 2022-05-20 | 10.40 | 9.85 | 10.05 | +0.85 | +8.90% | 4 | 171 | 29.13% |
| XLE220617C00056000 | 2022-01-18 1:06PM EST | 2022-06-17 | 9.73 | 10.10 | 10.30 | -0.27 | -2.70% | 13 | 7,795 | 28.59% |
| XLE220630C00056000 | 2022-01-14 1:42PM EST | 2022-06-30 | 10.97 | 10.10 | 10.35 | +1.17 | +11.94% | 23 | 154 | 27.87% |
| XLE220930C00056000 | 2022-01-14 2:02PM EST | 2022-09-30 | 10.50 | 10.75 | 11.05 | 0.00 | - | 30 | 324 | 26.84% |
| XLE230616C00056000 | 2022-01-12 11:22AM EST | 2023-06-16 | 11.20 | 11.85 | 12.55 | 0.00 | - | 3 | 18 | 25.15% |
| XLE240119C00056000 | 2022-01-05 11:38AM EST | 2024-01-19 | 11.04 | 12.30 | 13.65 | 0.00 | - | 1 | 72 | 24.73% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121P00056000 | 2022-01-18 11:34AM EST | 2022-01-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 47,973 | 62.50% |
| XLE220128P00056000 | 2022-01-18 12:30PM EST | 2022-01-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 116 | 164 | 44.92% |
| XLE220204P00056000 | 2022-01-18 10:09AM EST | 2022-02-04 | 0.07 | 0.10 | 0.15 | -0.13 | -65.00% | 6 | 114 | 43.16% |
| XLE220211P00056000 | 2022-01-18 10:58AM EST | 2022-02-11 | 0.19 | 0.19 | 0.22 | -0.10 | -34.48% | 11 | 28 | 39.99% |
| XLE220218P00056000 | 2022-01-18 12:44PM EST | 2022-02-18 | 0.33 | 0.29 | 0.32 | +0.05 | +17.86% | 120 | 8,590 | 38.87% |
| XLE220225P00056000 | 2022-01-18 11:46AM EST | 2022-02-25 | 0.38 | 0.37 | 0.41 | +0.02 | +5.56% | 4 | 106 | 37.70% |
| XLE220318P00056000 | 2022-01-18 12:59PM EST | 2022-03-18 | 0.82 | 0.74 | 0.77 | +0.12 | +17.14% | 21 | 2,315 | 37.11% |
| XLE220331P00056000 | 2022-01-18 10:00AM EST | 2022-03-31 | 0.95 | 0.98 | 1.03 | -0.11 | -10.38% | 46 | 855 | 37.40% |
| XLE220414P00056000 | 2022-01-18 12:14PM EST | 2022-04-14 | 1.29 | 1.23 | 1.27 | -0.06 | -4.44% | 30 | 106 | 37.21% |
| XLE220520P00056000 | 2022-01-18 10:27AM EST | 2022-05-20 | 1.62 | 1.71 | 1.79 | -0.30 | -15.62% | 35 | 354 | 36.30% |
| XLE220617P00056000 | 2022-01-18 10:17AM EST | 2022-06-17 | 1.90 | 2.01 | 2.13 | -0.77 | -28.84% | 12 | 4,335 | 35.55% |
| XLE220630P00056000 | 2022-01-12 2:56PM EST | 2022-06-30 | 2.50 | 2.24 | 2.39 | 0.00 | - | 30 | 82 | 36.08% |
| XLE220930P00056000 | 2022-01-05 1:39PM EST | 2022-09-30 | 4.40 | 3.30 | 3.50 | 0.00 | - | 1 | 9 | 35.38% |
| XLE221230P00056000 | 2022-01-18 12:06AM EST | 2022-12-30 | 4.48 | 4.15 | 4.45 | 0.00 | - | 5 | 5 | 34.96% |
| XLE230616P00056000 | 2021-11-18 12:17PM EST | 2023-06-16 | 8.50 | 8.50 | 12.00 | 0.00 | - | - | 2 | 50.74% |
| XLE240119P00056000 | 2021-12-30 12:39PM EST | 2024-01-19 | 10.45 | 6.75 | 7.95 | 0.00 | - | 1 | 1 | 35.29% |
© 2022 Yahoo. Tutti i diritti riservati.
