Italia markets open in 2 hours 33 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.064,58 -66,76 (-0,25%) EUR/USD
1,1307 +0,0001 (+0,01%) BTC-EUR
33.331,80 +1.284,85 (+4,01%) CMC Crypto 200
856,18 +35,60 (+4,34%)
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:60.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00060000 | 2022-01-25 4:02PM EST | 2022-01-28 | 5.42 | 4.00 | 7.50 | +2.30 | +73.72% | 93 | 1,167 | 93.36% |
| XLE220204C00060000 | 2022-01-25 11:43AM EST | 2022-02-04 | 4.30 | 4.75 | 6.80 | +0.75 | +21.13% | 43 | 771 | 52.15% |
| XLE220211C00060000 | 2022-01-25 1:16PM EST | 2022-02-11 | 5.08 | 5.10 | 6.80 | +2.07 | +68.77% | 3 | 111 | 65.48% |
| XLE220218C00060000 | 2022-01-25 3:58PM EST | 2022-02-18 | 6.10 | 5.35 | 6.35 | +1.94 | +46.63% | 255 | 5,474 | 46.39% |
| XLE220225C00060000 | 2022-01-25 11:51AM EST | 2022-02-25 | 5.50 | 5.30 | 7.05 | +1.92 | +53.63% | 3 | 29 | 52.54% |
| XLE220304C00060000 | 2022-01-25 1:45PM EST | 2022-03-04 | 6.10 | 5.85 | 7.40 | +2.30 | +60.53% | 11 | 49 | 52.47% |
| XLE220318C00060000 | 2022-01-25 3:56PM EST | 2022-03-18 | 6.90 | 6.30 | 7.30 | +1.70 | +32.69% | 504 | 20,215 | 43.65% |
| XLE220331C00060000 | 2022-01-25 1:38PM EST | 2022-03-31 | 6.45 | 6.35 | 7.95 | +1.80 | +38.71% | 16 | 7,539 | 45.97% |
| XLE220414C00060000 | 2022-01-25 3:59PM EST | 2022-04-14 | 7.21 | 6.80 | 7.85 | +1.86 | +34.77% | 42 | 755 | 40.74% |
| XLE220520C00060000 | 2022-01-25 3:59PM EST | 2022-05-20 | 7.80 | 7.20 | 8.75 | +3.05 | +64.21% | 34 | 4,186 | 40.77% |
| XLE220617C00060000 | 2022-01-25 3:56PM EST | 2022-06-17 | 8.20 | 7.55 | 8.50 | +1.80 | +28.12% | 121 | 9,427 | 34.84% |
| XLE220630C00060000 | 2022-01-25 11:51AM EST | 2022-06-30 | 8.30 | 7.65 | 8.65 | +2.73 | +49.01% | 24 | 11,889 | 34.35% |
| XLE220916C00060000 | 2022-01-25 11:16AM EST | 2022-09-16 | 7.90 | 8.40 | 9.75 | +1.43 | +22.10% | 4 | 31 | 33.92% |
| XLE220930C00060000 | 2022-01-25 2:14PM EST | 2022-09-30 | 8.75 | 8.35 | 9.80 | +2.55 | +41.13% | 10 | 523 | 33.20% |
| XLE221230C00060000 | 2022-01-25 2:37PM EST | 2022-12-30 | 9.50 | 9.00 | 10.65 | +2.33 | +32.50% | 2 | 89 | 32.12% |
| XLE230120C00060000 | 2022-01-25 3:50PM EST | 2023-01-20 | 9.75 | 9.30 | 10.00 | +1.65 | +20.37% | 142 | 8,318 | 28.41% |
| XLE230616C00060000 | 2022-01-25 3:03PM EST | 2023-06-16 | 10.60 | 10.00 | 13.00 | +1.60 | +17.78% | 2 | 114 | 34.61% |
| XLE240119C00060000 | 2022-01-25 3:51PM EST | 2024-01-19 | 11.60 | 11.00 | 13.30 | +2.05 | +21.47% | 66 | 873 | 29.85% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00060000 | 2022-01-25 3:58PM EST | 2022-01-28 | 0.07 | 0.05 | 0.08 | -0.27 | -79.41% | 1,347 | 3,422 | 56.45% |
| XLE220204P00060000 | 2022-01-25 3:55PM EST | 2022-02-04 | 0.32 | 0.29 | 0.38 | -0.46 | -58.97% | 1,829 | 1,970 | 48.73% |
| XLE220211P00060000 | 2022-01-25 3:13PM EST | 2022-02-11 | 0.54 | 0.43 | 0.74 | -0.82 | -60.29% | 29 | 601 | 47.66% |
| XLE220218P00060000 | 2022-01-25 4:08PM EST | 2022-02-18 | 0.85 | 0.76 | 0.95 | -0.53 | -38.41% | 1,331 | 32,998 | 44.58% |
| XLE220225P00060000 | 2022-01-25 3:35PM EST | 2022-02-25 | 1.02 | 0.84 | 1.19 | -0.58 | -36.25% | 3,485 | 415 | 43.46% |
| XLE220304P00060000 | 2022-01-25 3:59PM EST | 2022-03-04 | 1.22 | 0.99 | 1.24 | -0.81 | -39.90% | 51 | 161 | 40.02% |
| XLE220318P00060000 | 2022-01-25 3:57PM EST | 2022-03-18 | 1.57 | 1.40 | 1.74 | -0.58 | -26.98% | 2,042 | 8,140 | 40.58% |
| XLE220331P00060000 | 2022-01-25 3:03PM EST | 2022-03-31 | 1.87 | 1.63 | 2.32 | -1.39 | -42.64% | 117 | 1,406 | 42.60% |
| XLE220414P00060000 | 2022-01-25 3:38PM EST | 2022-04-14 | 2.23 | 1.99 | 2.63 | -0.81 | -26.64% | 594 | 400 | 41.60% |
| XLE220520P00060000 | 2022-01-25 2:29PM EST | 2022-05-20 | 2.87 | 2.55 | 3.15 | -1.23 | -30.00% | 36 | 163 | 38.55% |
| XLE220617P00060000 | 2022-01-25 3:46PM EST | 2022-06-17 | 3.25 | 2.95 | 3.65 | -0.95 | -22.62% | 828 | 1,224 | 38.03% |
| XLE220630P00060000 | 2022-01-18 11:02AM EST | 2022-06-30 | 3.51 | 3.15 | 3.85 | 0.00 | - | 3 | 23 | 37.72% |
| XLE220916P00060000 | 2022-01-21 1:58PM EST | 2022-09-16 | 5.02 | 4.10 | 4.80 | 0.00 | - | 2 | 2 | 35.84% |
| XLE220930P00060000 | 2022-01-25 1:33PM EST | 2022-09-30 | 5.10 | 4.35 | 5.30 | -1.90 | -27.14% | 4 | 27 | 37.38% |
| XLE221230P00060000 | 2022-01-24 10:06AM EST | 2022-12-30 | 7.70 | 5.45 | 6.25 | 0.00 | - | 2 | 7 | 36.11% |
| XLE230120P00060000 | 2022-01-25 3:27PM EST | 2023-01-20 | 5.98 | 5.50 | 6.40 | -1.26 | -17.40% | 285 | 7,592 | 35.67% |
| XLE230616P00060000 | 2022-01-21 11:47AM EST | 2023-06-16 | 8.25 | 5.00 | 9.50 | 0.00 | - | 58 | 3,103 | 41.07% |
| XLE240119P00060000 | 2022-01-14 10:57AM EST | 2024-01-19 | 9.65 | 7.00 | 11.50 | +0.59 | +6.51% | 10 | 238 | 40.33% |
© 2022 Yahoo. Tutti i diritti riservati.
