Italia markets closed
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0732 +0,0001 (+0,01%) BTC-EUR
21.622,59 +124,39 (+0,58%) CMC Crypto 200
534,56 +8,61 (+1,64%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00060000 | 2023-02-07 3:50PM EST | 2023-02-10 | 28.40 | 26.95 | 29.30 | +0.62 | +2.23% | 1 | 5 | 282.03% |
| XLE230217C00060000 | 2022-12-13 9:53AM EST | 2023-02-17 | 26.97 | 29.60 | 30.40 | 0.00 | - | 1 | 0 | 199.32% |
| XLE230224C00060000 | 2023-01-20 12:56PM EST | 2023-02-24 | 30.50 | 27.00 | 29.40 | 0.00 | - | 9 | 14 | 136.57% |
| XLE230303C00060000 | 2023-01-20 12:40PM EST | 2023-03-03 | 30.65 | 27.05 | 29.55 | 0.00 | - | 2 | 2 | 120.26% |
| XLE230317C00060000 | 2023-01-26 12:33PM EST | 2023-03-17 | 32.50 | 27.00 | 29.65 | 0.00 | - | 1 | 228 | 98.54% |
| XLE230331C00060000 | 2022-12-01 9:38AM EST | 2023-03-31 | 32.10 | 26.90 | 29.10 | 0.00 | - | 1 | 19 | 72.95% |
| XLE230616C00060000 | 2023-02-02 10:46AM EST | 2023-06-16 | 27.68 | 27.40 | 29.95 | 0.00 | - | 266 | 493 | 57.40% |
| XLE230630C00060000 | 2023-01-06 3:55PM EST | 2023-06-30 | 28.90 | 26.40 | 27.30 | 0.00 | - | 1 | 25 | 0.00% |
| XLE230721C00060000 | 2023-01-19 11:08AM EST | 2023-07-21 | 29.45 | 27.45 | 30.05 | 0.00 | - | 1 | 21 | 51.92% |
| XLE230818C00060000 | 2022-12-15 2:51PM EST | 2023-08-18 | 26.55 | 30.70 | 31.60 | 0.00 | - | 5 | 24 | 56.90% |
| XLE230915C00060000 | 2023-02-06 11:40AM EST | 2023-09-15 | 26.64 | 28.35 | 30.20 | 0.00 | - | 5 | 16 | 46.08% |
| XLE230929C00060000 | 2023-01-09 12:04PM EST | 2023-09-29 | 29.72 | 28.35 | 30.20 | 0.00 | - | 1 | 85 | 44.69% |
| XLE231020C00060000 | 2023-02-02 9:42AM EST | 2023-10-20 | 28.25 | 28.45 | 30.30 | 0.00 | - | 2 | 115 | 43.56% |
| XLE240119C00060000 | 2023-02-07 1:56PM EST | 2024-01-19 | 28.60 | 28.90 | 30.75 | +1.90 | +7.12% | 135 | 900 | 40.14% |
| XLE240621C00060000 | 2023-01-27 3:46PM EST | 2024-06-21 | 33.66 | 30.25 | 31.35 | 0.00 | - | 4 | 37 | 36.22% |
| XLE250117C00060000 | 2023-02-06 9:34AM EST | 2025-01-17 | 29.60 | 30.75 | 32.30 | +0.11 | +0.37% | 1 | 21 | 33.89% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00060000 | 2023-02-03 3:40PM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 134.38% |
| XLE230217P00060000 | 2023-02-02 2:14PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 687 | 85.16% |
| XLE230224P00060000 | 2023-01-31 2:38PM EST | 2023-02-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 66.41% |
| XLE230303P00060000 | 2023-01-31 2:38PM EST | 2023-03-03 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 40 | 58.59% |
| XLE230310P00060000 | 2023-02-03 2:16PM EST | 2023-03-10 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 56.84% |
| XLE230317P00060000 | 2023-02-07 2:01PM EST | 2023-03-17 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 15 | 28,499 | 50.78% |
| XLE230331P00060000 | 2023-02-06 11:24AM EST | 2023-03-31 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 8 | 609 | 48.63% |
| XLE230421P00060000 | 2023-02-07 10:49AM EST | 2023-04-21 | 0.14 | 0.09 | 0.14 | 0.00 | - | 10 | 223 | 44.14% |
| XLE230616P00060000 | 2023-02-07 3:50PM EST | 2023-06-16 | 0.35 | 0.31 | 0.41 | -0.10 | -22.22% | 1 | 7,584 | 40.58% |
| XLE230630P00060000 | 2023-02-06 10:31AM EST | 2023-06-30 | 0.61 | 0.41 | 0.51 | 0.00 | - | 2 | 67 | 40.43% |
| XLE230721P00060000 | 2023-02-02 12:06PM EST | 2023-07-21 | 0.64 | 0.49 | 0.59 | 0.00 | - | 71 | 147 | 39.04% |
| XLE230818P00060000 | 2023-02-02 2:28PM EST | 2023-08-18 | 0.89 | 0.65 | 0.80 | 0.00 | - | 5 | 142 | 38.84% |
| XLE230915P00060000 | 2023-02-02 3:28PM EST | 2023-09-15 | 1.05 | 0.77 | 0.90 | 0.00 | - | - | 2 | 37.43% |
| XLE230929P00060000 | 2023-02-06 3:50PM EST | 2023-09-29 | 1.10 | 0.88 | 1.07 | 0.00 | - | 1 | 36 | 38.00% |
| XLE231020P00060000 | 2023-02-07 2:42PM EST | 2023-10-20 | 1.11 | 1.01 | 1.14 | -0.16 | -12.60% | 1 | 9,999 | 37.06% |
| XLE240119P00060000 | 2023-02-07 3:33PM EST | 2024-01-19 | 1.65 | 1.51 | 1.74 | -0.14 | -7.82% | 5 | 11,786 | 36.08% |
| XLE240621P00060000 | 2023-01-13 1:29PM EST | 2024-06-21 | 2.86 | 2.06 | 2.46 | 0.00 | - | 2 | 1,010 | 33.73% |
| XLE250117P00060000 | 2023-02-03 3:38PM EST | 2025-01-17 | 3.75 | 3.25 | 3.85 | 0.00 | - | 6 | 1,232 | 33.57% |
© 2023 Yahoo. Tutti i diritti riservati.
