Italia markets open in 2 hours 46 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.077,19 -54,15 (-0,20%) EUR/USD
1,1306 0,0000 (-0,00%) BTC-EUR
33.318,05 +1.150,82 (+3,58%) CMC Crypto 200
856,28 +35,69 (+4,35%)
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:57.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00057000 | 2022-01-25 3:36PM EST | 2022-01-28 | 8.17 | 7.20 | 9.00 | +2.90 | +55.03% | 7 | 725 | 150.00% |
| XLE220204C00057000 | 2022-01-24 3:59PM EST | 2022-02-04 | 6.12 | 6.00 | 10.75 | 0.00 | - | 88 | 146 | 140.43% |
| XLE220211C00057000 | 2022-01-24 12:38PM EST | 2022-02-11 | 4.37 | 6.20 | 9.85 | 0.00 | - | 13 | 43 | 86.38% |
| XLE220218C00057000 | 2022-01-25 3:27PM EST | 2022-02-18 | 8.65 | 7.55 | 9.60 | +1.90 | +28.15% | 48 | 1,790 | 67.33% |
| XLE220225C00057000 | 2022-01-11 11:45AM EST | 2022-02-25 | 6.70 | 8.05 | 9.80 | 0.00 | - | 1 | 17 | 63.04% |
| XLE220304C00057000 | 2022-01-25 3:46PM EST | 2022-03-04 | 9.08 | 8.10 | 10.10 | +0.78 | +9.40% | 2 | 3 | 61.87% |
| XLE220318C00057000 | 2022-01-25 3:15PM EST | 2022-03-18 | 9.30 | 8.65 | 10.35 | +2.79 | +42.86% | 24 | 5,514 | 56.30% |
| XLE220331C00057000 | 2022-01-25 2:34PM EST | 2022-03-31 | 9.13 | 8.60 | 10.40 | +3.15 | +52.68% | 10 | 1,913 | 50.95% |
| XLE220414C00057000 | 2022-01-24 10:11AM EST | 2022-04-14 | 5.60 | 8.65 | 10.35 | 0.00 | - | 54 | 136 | 45.65% |
| XLE220520C00057000 | 2022-01-25 1:38PM EST | 2022-05-20 | 9.50 | 9.05 | 11.10 | +2.57 | +37.09% | 24 | 2,163 | 44.43% |
| XLE220617C00057000 | 2022-01-25 2:58PM EST | 2022-06-17 | 10.30 | 9.60 | 11.00 | +3.25 | +46.10% | 16 | 11,217 | 39.06% |
| XLE220630C00057000 | 2022-01-18 9:30AM EST | 2022-06-30 | 9.99 | 9.50 | 11.40 | 0.00 | - | 3 | 83 | 40.33% |
| XLE220930C00057000 | 2022-01-21 10:47AM EST | 2022-09-30 | 9.00 | 10.20 | 12.05 | 0.00 | - | 6 | 435 | 35.67% |
| XLE221230C00057000 | 2022-01-03 10:11AM EST | 2022-12-30 | 5.61 | 11.05 | 12.65 | 0.00 | - | - | 0 | 33.36% |
| XLE230616C00057000 | 2022-01-20 9:30AM EST | 2023-06-16 | 11.00 | 10.00 | 15.00 | 0.00 | - | 1 | 17 | 36.19% |
| XLE240119C00057000 | 2022-01-24 1:26PM EST | 2024-01-19 | 13.00 | 11.00 | 15.50 | +2.60 | +25.00% | 50 | 466 | 31.85% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00057000 | 2022-01-25 3:59PM EST | 2022-01-28 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 359 | 612 | 75.00% |
| XLE220204P00057000 | 2022-01-25 3:57PM EST | 2022-02-04 | 0.11 | 0.06 | 0.16 | -0.22 | -66.67% | 105 | 345 | 50.39% |
| XLE220211P00057000 | 2022-01-25 12:16PM EST | 2022-02-11 | 0.34 | 0.19 | 0.33 | -0.59 | -63.44% | 11 | 121 | 50.20% |
| XLE220218P00057000 | 2022-01-25 4:03PM EST | 2022-02-18 | 0.39 | 0.33 | 0.49 | -0.31 | -44.29% | 927 | 20,211 | 47.46% |
| XLE220225P00057000 | 2022-01-25 3:33PM EST | 2022-02-25 | 0.54 | 0.42 | 0.65 | -0.72 | -57.14% | 11 | 1,895 | 45.75% |
| XLE220304P00057000 | 2022-01-25 12:36PM EST | 2022-03-04 | 0.86 | 0.54 | 0.80 | -0.16 | -15.69% | 3 | 8 | 44.43% |
| XLE220318P00057000 | 2022-01-25 3:50PM EST | 2022-03-18 | 0.96 | 0.96 | 1.14 | -0.51 | -34.69% | 1,284 | 32,576 | 43.48% |
| XLE220331P00057000 | 2022-01-25 11:40AM EST | 2022-03-31 | 1.70 | 1.11 | 1.51 | -0.71 | -29.46% | 42 | 503 | 43.80% |
| XLE220414P00057000 | 2022-01-25 9:46AM EST | 2022-04-14 | 2.17 | 1.25 | 1.80 | -0.63 | -22.50% | 6 | 115 | 43.02% |
| XLE220520P00057000 | 2022-01-25 1:01PM EST | 2022-05-20 | 2.40 | 1.77 | 2.34 | -0.88 | -26.83% | 8 | 2,344 | 40.53% |
| XLE220617P00057000 | 2022-01-25 1:01PM EST | 2022-06-17 | 2.74 | 2.18 | 2.63 | -0.66 | -19.41% | 39 | 2,409 | 38.62% |
| XLE220630P00057000 | 2022-01-20 3:32PM EST | 2022-06-30 | 2.64 | 2.37 | 2.96 | 0.00 | - | 2 | 225 | 39.40% |
| XLE220916P00057000 | 2022-01-25 3:50PM EST | 2022-09-16 | 3.45 | 3.10 | 3.75 | -0.43 | -11.08% | 28 | 2 | 36.79% |
| XLE220930P00057000 | 2022-01-25 1:27PM EST | 2022-09-30 | 4.00 | 3.45 | 4.10 | -1.20 | -23.08% | 5 | 54 | 37.70% |
| XLE221230P00057000 | 2022-01-07 3:57PM EST | 2022-12-30 | 5.57 | 4.25 | 5.05 | 0.00 | - | 10 | 10 | 36.71% |
| XLE230616P00057000 | 2021-12-14 11:54AM EST | 2023-06-16 | 9.45 | 5.80 | 6.55 | 0.00 | - | - | 4 | 35.69% |
| XLE240119P00057000 | 2022-01-21 2:06PM EST | 2024-01-19 | 8.35 | 5.50 | 10.00 | 0.00 | - | 10 | 30 | 40.67% |
© 2022 Yahoo. Tutti i diritti riservati.
