Italia markets closed
Dow Jones
35.501,50 -410,31 (-1,14%) Nasdaq
14.622,63 -271,12 (-1,82%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1338 -0,0072 (-0,63%) BTC-EUR
36.824,02 -745,23 (-1,98%) CMC Crypto 200
994,62 -14,76 (-1,46%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:51PM EST. Mercato aperto.
Prezzo d'esercizio:62.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121C00062000 | 2022-01-18 2:31PM EST | 2022-01-21 | 2.95 | 2.94 | 3.05 | +0.20 | +7.27% | 1,808 | 12,334 | 0.00% |
| XLE220128C00062000 | 2022-01-18 2:06PM EST | 2022-01-28 | 3.06 | 3.30 | 3.45 | -0.06 | -1.92% | 48 | 1,778 | 31.45% |
| XLE220204C00062000 | 2022-01-18 2:10PM EST | 2022-02-04 | 3.41 | 3.65 | 3.75 | +0.11 | +3.33% | 70 | 650 | 31.81% |
| XLE220211C00062000 | 2022-01-18 12:56PM EST | 2022-02-11 | 3.35 | 3.85 | 4.00 | +0.06 | +1.82% | 38 | 228 | 31.62% |
| XLE220218C00062000 | 2022-01-18 2:22PM EST | 2022-02-18 | 3.90 | 4.05 | 4.20 | +0.10 | +2.63% | 116 | 9,419 | 31.06% |
| XLE220225C00062000 | 2022-01-18 1:54PM EST | 2022-02-25 | 3.92 | 4.25 | 4.40 | -0.05 | -1.26% | 1 | 114 | 30.88% |
| XLE220318C00062000 | 2022-01-18 2:26PM EST | 2022-03-18 | 4.75 | 4.85 | 5.00 | +0.17 | +3.71% | 1,834 | 7,265 | 31.31% |
| XLE220331C00062000 | 2022-01-18 10:55AM EST | 2022-03-31 | 5.05 | 5.00 | 5.20 | +0.75 | +17.44% | 17 | 516 | 30.27% |
| XLE220414C00062000 | 2022-01-18 12:28PM EST | 2022-04-14 | 4.85 | 5.25 | 5.40 | -0.15 | -3.00% | 12 | 641 | 29.46% |
| XLE220520C00062000 | 2022-01-18 1:09PM EST | 2022-05-20 | 5.35 | 5.90 | 6.00 | -0.15 | -2.73% | 27 | 385 | 29.07% |
| XLE220617C00062000 | 2022-01-18 12:46PM EST | 2022-06-17 | 5.76 | 6.20 | 6.50 | -0.39 | -6.34% | 13 | 1,294 | 29.43% |
| XLE220630C00062000 | 2022-01-18 2:00PM EST | 2022-06-30 | 6.20 | 6.30 | 6.50 | 0.00 | - | 21 | 394 | 28.24% |
| XLE220930C00062000 | 2022-01-18 10:28AM EST | 2022-09-30 | 7.58 | 7.20 | 7.50 | +1.00 | +15.20% | 39 | 336 | 27.47% |
| XLE221230C00062000 | 2022-01-18 1:55PM EST | 2022-12-30 | 7.77 | 7.90 | 8.25 | +0.65 | +9.13% | 1 | 15 | 26.71% |
| XLE230616C00062000 | 2022-01-11 11:16AM EST | 2023-06-16 | 9.32 | 8.70 | 10.35 | 0.00 | - | 1 | 17 | 29.07% |
| XLE240119C00062000 | 2022-01-18 12:06AM EST | 2024-01-19 | 9.35 | 9.40 | 10.55 | 0.00 | - | 2 | 1 | 24.95% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121P00062000 | 2022-01-18 2:24PM EST | 2022-01-21 | 0.14 | 0.11 | 0.12 | -0.09 | -39.13% | 7,485 | 4,714 | 36.82% |
| XLE220128P00062000 | 2022-01-18 2:32PM EST | 2022-01-28 | 0.48 | 0.45 | 0.47 | -0.10 | -17.24% | 1,205 | 21,781 | 35.25% |
| XLE220204P00062000 | 2022-01-18 1:39PM EST | 2022-02-04 | 0.95 | 0.75 | 0.80 | +0.12 | +14.46% | 68 | 101 | 35.08% |
| XLE220211P00062000 | 2022-01-18 2:00PM EST | 2022-02-11 | 1.14 | 1.00 | 1.05 | -0.13 | -10.24% | 62 | 201 | 34.23% |
| XLE220218P00062000 | 2022-01-18 2:32PM EST | 2022-02-18 | 1.26 | 1.22 | 1.26 | 0.00 | - | 1,624 | 1,416 | 33.47% |
| XLE220225P00062000 | 2022-01-18 2:09PM EST | 2022-02-25 | 1.52 | 1.40 | 1.48 | -0.27 | -15.08% | 541 | 85 | 33.30% |
| XLE220304P00062000 | 2022-01-18 12:20PM EST | 2022-03-04 | 1.81 | 1.59 | 1.71 | -0.19 | -9.50% | 21 | 11 | 33.45% |
| XLE220318P00062000 | 2022-01-18 2:28PM EST | 2022-03-18 | 2.08 | 2.00 | 2.04 | +0.03 | +1.46% | 663 | 5,454 | 32.76% |
| XLE220331P00062000 | 2022-01-18 12:31PM EST | 2022-03-31 | 2.75 | 2.45 | 2.54 | -0.45 | -14.06% | 16 | 54 | 34.40% |
| XLE220414P00062000 | 2022-01-18 2:33PM EST | 2022-04-14 | 2.82 | 2.81 | 2.84 | -0.23 | -7.54% | 9 | 163 | 34.06% |
| XLE220520P00062000 | 2022-01-18 10:16AM EST | 2022-05-20 | 3.25 | 3.45 | 3.55 | -0.40 | -10.96% | 1 | 32 | 33.67% |
| XLE220617P00062000 | 2022-01-14 3:47PM EST | 2022-06-17 | 3.94 | 3.85 | 3.95 | 0.00 | - | 6 | 278 | 32.92% |
| XLE220630P00062000 | 2022-01-18 12:06AM EST | 2022-06-30 | 5.18 | 4.05 | 4.35 | 0.00 | - | 2 | 2 | 34.02% |
| XLE220930P00062000 | 2022-01-07 1:06PM EST | 2022-09-30 | 7.01 | 5.45 | 5.75 | 0.00 | - | 10 | 36 | 34.01% |
| XLE230616P00062000 | 2022-01-06 3:32PM EST | 2023-06-16 | 10.05 | 6.50 | 8.65 | 0.00 | - | - | 1 | 33.86% |
© 2022 Yahoo. Tutti i diritti riservati.
