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
27.066,04 -65,30 (-0,24%) EUR/USD
1,1310 +0,0004 (+0,03%) BTC-EUR
33.332,58 +1.289,67 (+4,02%) 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:61.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00061000 | 2022-01-25 4:02PM EST | 2022-01-28 | 4.45 | 3.00 | 6.90 | +2.10 | +89.36% | 105 | 751 | 93.75% |
| XLE220204C00061000 | 2022-01-25 3:36PM EST | 2022-02-04 | 4.55 | 3.95 | 5.55 | +1.80 | +65.45% | 125 | 311 | 69.58% |
| XLE220211C00061000 | 2022-01-25 12:44PM EST | 2022-02-11 | 5.10 | 4.45 | 6.05 | +1.90 | +59.37% | 10 | 554 | 64.06% |
| XLE220218C00061000 | 2022-01-25 3:52PM EST | 2022-02-18 | 5.30 | 4.85 | 5.75 | +1.83 | +52.74% | 186 | 9,288 | 48.58% |
| XLE220225C00061000 | 2022-01-25 11:42AM EST | 2022-02-25 | 4.40 | 4.95 | 6.25 | +1.25 | +39.68% | 6 | 247 | 50.49% |
| XLE220304C00061000 | 2022-01-24 2:49PM EST | 2022-03-04 | 3.20 | 5.20 | 6.45 | 0.00 | - | 22 | 23 | 48.34% |
| XLE220318C00061000 | 2022-01-25 3:41PM EST | 2022-03-18 | 6.24 | 5.55 | 7.00 | +1.94 | +45.12% | 86 | 5,388 | 47.63% |
| XLE220331C00061000 | 2022-01-25 3:18PM EST | 2022-03-31 | 6.40 | 5.80 | 7.10 | +2.15 | +50.59% | 8 | 2,069 | 43.60% |
| XLE220414C00061000 | 2022-01-25 1:35PM EST | 2022-04-14 | 6.00 | 5.95 | 7.35 | +1.40 | +30.43% | 7 | 590 | 41.85% |
| XLE220520C00061000 | 2022-01-25 10:55AM EST | 2022-05-20 | 5.85 | 6.65 | 7.95 | +1.15 | +24.47% | 25 | 1,551 | 39.19% |
| XLE220617C00061000 | 2022-01-25 11:57AM EST | 2022-06-17 | 7.35 | 7.05 | 8.30 | +2.40 | +48.48% | 25 | 3,160 | 37.48% |
| XLE220630C00061000 | 2022-01-24 1:27PM EST | 2022-06-30 | 4.93 | 7.00 | 8.35 | 0.00 | - | 4 | 114 | 36.21% |
| XLE220916C00061000 | 2022-01-21 12:46PM EST | 2022-09-16 | 6.65 | 7.90 | 9.35 | 0.00 | - | 3 | 3 | 34.74% |
| XLE220930C00061000 | 2022-01-25 1:38PM EST | 2022-09-30 | 7.95 | 8.00 | 9.30 | +2.35 | +41.96% | 8 | 399 | 33.49% |
| XLE221230C00061000 | 2022-01-14 2:15PM EST | 2022-12-30 | 6.77 | 8.70 | 10.05 | 0.00 | - | 10 | 12 | 31.85% |
| XLE230616C00061000 | 2022-01-10 11:46AM EST | 2023-06-16 | 7.06 | 8.00 | 12.50 | 0.00 | - | 6 | 0 | 34.59% |
| XLE240119C00061000 | 2022-01-24 10:33AM EST | 2024-01-19 | 8.50 | 9.00 | 13.50 | 0.00 | - | 1 | 2 | 31.86% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00061000 | 2022-01-25 3:53PM EST | 2022-01-28 | 0.11 | 0.11 | 0.16 | -0.40 | -78.43% | 6,385 | 8,605 | 56.25% |
| XLE220204P00061000 | 2022-01-25 3:57PM EST | 2022-02-04 | 0.45 | 0.26 | 0.59 | -0.57 | -55.88% | 481 | 1,376 | 49.66% |
| XLE220211P00061000 | 2022-01-25 1:02PM EST | 2022-02-11 | 1.06 | 0.54 | 0.98 | -0.62 | -36.90% | 5 | 126 | 47.56% |
| XLE220218P00061000 | 2022-01-25 3:58PM EST | 2022-02-18 | 1.04 | 0.83 | 1.16 | -0.64 | -38.10% | 4,259 | 6,484 | 43.43% |
| XLE220225P00061000 | 2022-01-25 2:44PM EST | 2022-02-25 | 1.17 | 0.99 | 1.45 | -0.89 | -43.20% | 19 | 144 | 42.90% |
| XLE220304P00061000 | 2022-01-25 3:50PM EST | 2022-03-04 | 1.43 | 1.12 | 1.67 | -1.36 | -48.75% | 5 | 185 | 41.87% |
| XLE220318P00061000 | 2022-01-25 3:58PM EST | 2022-03-18 | 1.84 | 1.50 | 2.12 | -0.66 | -26.40% | 1,154 | 549 | 41.09% |
| XLE220331P00061000 | 2022-01-25 3:32PM EST | 2022-03-31 | 2.33 | 1.93 | 2.56 | -1.52 | -39.48% | 39 | 469 | 41.28% |
| XLE220414P00061000 | 2022-01-25 3:59PM EST | 2022-04-14 | 2.59 | 2.24 | 2.82 | -0.83 | -24.27% | 717 | 1,478 | 39.84% |
| XLE220520P00061000 | 2022-01-25 12:15PM EST | 2022-05-20 | 3.55 | 3.00 | 3.55 | -1.85 | -34.26% | 51 | 55 | 38.53% |
| XLE220617P00061000 | 2022-01-25 3:57PM EST | 2022-06-17 | 3.70 | 3.20 | 3.90 | -2.05 | -35.65% | 1,842 | 229 | 36.89% |
| XLE220630P00061000 | 2022-01-24 10:06AM EST | 2022-06-30 | 6.00 | 3.65 | 4.25 | 0.00 | - | 1 | 7 | 37.55% |
| XLE220930P00061000 | 2021-11-05 10:23AM EST | 2022-09-30 | 9.15 | 10.45 | 12.70 | 0.00 | - | 1 | 0 | 66.44% |
| XLE221230P00061000 | 2022-01-18 12:06AM EST | 2022-12-30 | 6.80 | 5.80 | 6.70 | 0.00 | - | - | 1 | 35.97% |
| XLE230616P00061000 | 2022-01-14 2:41PM EST | 2023-06-16 | 7.87 | 5.50 | 10.00 | 0.00 | - | 1 | 1 | 40.94% |
| XLE240119P00061000 | 2022-01-18 12:06AM EST | 2024-01-19 | 10.35 | 7.50 | 12.00 | 0.00 | - | 1 | 0 | 40.16% |
© 2022 Yahoo. Tutti i diritti riservati.
