Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930C00060000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 10.60 | 9.65 | 11.80 | -7.88 | -42.64% | 10 | 3 | 80.86% |
| XLE221014C00060000 | 2022-09-19 2:10PM EDT | 2022-10-14 | 17.50 | 10.20 | 11.55 | 0.00 | - | 6 | 6 | 52.69% |
| XLE221021C00060000 | 2022-09-23 2:38PM EDT | 2022-10-21 | 11.22 | 11.15 | 11.70 | -5.48 | -32.81% | 13 | 31 | 59.81% |
| XLE221028C00060000 | 2022-09-09 12:52PM EDT | 2022-10-28 | 20.55 | 11.05 | 12.35 | 0.00 | - | 2 | 2 | 58.79% |
| XLE221118C00060000 | 2022-09-23 1:43PM EDT | 2022-11-18 | 12.25 | 11.95 | 12.60 | -5.95 | -32.69% | 5 | 134 | 54.39% |
| XLE221216C00060000 | 2022-09-23 3:02PM EDT | 2022-12-16 | 12.65 | 12.70 | 13.65 | -6.05 | -32.35% | 5 | 2,529 | 53.64% |
| XLE221230C00060000 | 2022-09-14 2:58PM EDT | 2022-12-30 | 22.24 | 11.00 | 14.25 | 0.00 | - | 25 | 237 | 59.18% |
| XLE230120C00060000 | 2022-09-23 12:20PM EDT | 2023-01-20 | 13.22 | 13.00 | 13.70 | -5.01 | -27.48% | 44 | 5,973 | 49.34% |
| XLE230317C00060000 | 2022-09-23 3:47PM EDT | 2023-03-17 | 14.53 | 13.40 | 16.90 | -5.25 | -26.54% | 56 | 196 | 50.01% |
| XLE230331C00060000 | 2022-08-23 11:02AM EDT | 2023-03-31 | 24.00 | 19.00 | 19.35 | 0.00 | - | 1 | 16 | 71.85% |
| XLE230616C00060000 | 2022-09-15 2:01PM EDT | 2023-06-16 | 22.80 | 15.00 | 16.35 | 0.00 | - | 1 | 156 | 46.62% |
| XLE230630C00060000 | 2022-09-12 10:13AM EDT | 2023-06-30 | 24.35 | 14.80 | 16.20 | 0.00 | - | - | 1 | 44.70% |
| XLE230721C00060000 | 2022-09-20 10:07AM EDT | 2023-07-21 | 20.01 | 15.10 | 15.95 | 0.00 | - | 25 | 36 | 41.94% |
| XLE230818C00060000 | 2022-09-15 1:17PM EDT | 2023-08-18 | 23.25 | 14.85 | 16.30 | 0.00 | - | 10 | 12 | 41.69% |
| XLE231020C00060000 | 2022-09-13 3:31PM EDT | 2023-10-20 | 23.35 | 15.80 | 16.90 | 0.00 | - | 3 | 4 | 40.66% |
| XLE240119C00060000 | 2022-09-23 3:21PM EDT | 2024-01-19 | 16.99 | 16.50 | 17.45 | -4.21 | -19.86% | 16 | 724 | 38.64% |
| XLE240621C00060000 | 2022-09-23 11:14AM EDT | 2024-06-21 | 17.80 | 16.30 | 20.50 | -4.17 | -18.98% | 5 | 96 | 43.32% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930P00060000 | 2022-09-23 3:37PM EDT | 2022-09-30 | 0.10 | 0.08 | 0.21 | +0.08 | +400.00% | 30,469 | 10,283 | 71.88% |
| XLE221007P00060000 | 2022-09-23 4:00PM EDT | 2022-10-07 | 0.26 | 0.25 | 0.33 | +0.21 | +420.00% | 592 | 81 | 59.57% |
| XLE221014P00060000 | 2022-09-23 3:49PM EDT | 2022-10-14 | 0.49 | 0.45 | 0.69 | +0.37 | +308.33% | 60 | 91 | 58.55% |
| XLE221021P00060000 | 2022-09-23 3:55PM EDT | 2022-10-21 | 0.70 | 0.63 | 0.76 | +0.47 | +204.35% | 14,133 | 17,119 | 53.91% |
| XLE221028P00060000 | 2022-09-23 3:57PM EDT | 2022-10-28 | 0.92 | 0.81 | 0.97 | +0.63 | +217.24% | 176 | 180 | 52.39% |
| XLE221118P00060000 | 2022-09-23 3:47PM EDT | 2022-11-18 | 1.38 | 1.32 | 1.48 | +0.77 | +126.23% | 778 | 2,271 | 50.17% |
| XLE221216P00060000 | 2022-09-23 3:54PM EDT | 2022-12-16 | 2.00 | 1.84 | 2.07 | +0.98 | +96.08% | 12,077 | 8,945 | 47.34% |
| XLE221230P00060000 | 2022-09-23 2:47PM EDT | 2022-12-30 | 2.47 | 2.05 | 2.48 | +1.16 | +88.55% | 8 | 1,462 | 47.69% |
| XLE230120P00060000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 2.76 | 2.48 | 2.84 | +1.16 | +72.50% | 1,628 | 25,210 | 46.27% |
| XLE230317P00060000 | 2022-09-23 3:04PM EDT | 2023-03-17 | 3.65 | 3.40 | 3.70 | +1.42 | +63.68% | 261 | 306 | 43.84% |
| XLE230331P00060000 | 2022-09-21 11:24AM EDT | 2023-03-31 | 2.45 | 3.70 | 6.50 | 0.00 | - | 33 | 136 | 50.73% |
| XLE230616P00060000 | 2022-09-23 10:16AM EDT | 2023-06-16 | 4.45 | 4.55 | 4.95 | +1.15 | +34.85% | 9 | 3,871 | 42.00% |
| XLE230630P00060000 | 2022-09-23 9:49AM EDT | 2023-06-30 | 4.88 | 4.75 | 5.50 | +1.26 | +34.81% | 1 | 3 | 43.65% |
| XLE230721P00060000 | 2022-08-17 12:08PM EDT | 2023-07-21 | 3.75 | 3.55 | 3.80 | 0.00 | - | 1 | 116 | 33.92% |
| XLE230818P00060000 | 2022-09-19 1:00PM EDT | 2023-08-18 | 3.75 | 5.05 | 5.65 | 0.00 | - | 1 | 64 | 40.95% |
| XLE231020P00060000 | 2022-09-22 11:55AM EDT | 2023-10-20 | 4.55 | 5.70 | 6.35 | 0.00 | - | 2 | 9,076 | 40.39% |
| XLE240119P00060000 | 2022-09-23 2:58PM EDT | 2024-01-19 | 6.93 | 6.10 | 9.00 | +1.83 | +35.88% | 97 | 8,571 | 46.08% |
| XLE240621P00060000 | 2022-09-19 12:46PM EDT | 2024-06-21 | 6.05 | 5.05 | 10.00 | 0.00 | - | 52 | 1,013 | 43.29% |
| XLE250117P00060000 | 2022-09-23 12:47PM EDT | 2025-01-17 | 9.18 | 7.00 | 11.50 | +1.98 | +27.50% | 93 | 54 | 41.66% |
© 2022 Yahoo. Tutti i diritti riservati.
