Italia markets open in 2 hours 31 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.068,39 -62,95 (-0,23%) EUR/USD
1,1307 +0,0001 (+0,01%) BTC-EUR
33.322,70 +1.311,58 (+4,10%) CMC Crypto 200
856,22 +35,63 (+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:63.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00063000 | 2022-01-25 3:56PM EST | 2022-01-28 | 2.54 | 1.86 | 3.30 | +1.25 | +96.90% | 1,835 | 2,607 | 83.20% |
| XLE220204C00063000 | 2022-01-25 3:33PM EST | 2022-02-04 | 3.00 | 2.57 | 4.00 | +1.33 | +79.64% | 511 | 586 | 63.48% |
| XLE220211C00063000 | 2022-01-25 3:25PM EST | 2022-02-11 | 3.40 | 3.15 | 4.35 | +1.20 | +54.55% | 214 | 754 | 55.37% |
| XLE220218C00063000 | 2022-01-25 4:14PM EST | 2022-02-18 | 3.87 | 3.65 | 4.10 | +1.52 | +64.68% | 34,326 | 65,496 | 42.60% |
| XLE220225C00063000 | 2022-01-25 11:01AM EST | 2022-02-25 | 2.95 | 3.40 | 4.85 | +0.39 | +15.23% | 21 | 147 | 48.00% |
| XLE220304C00063000 | 2022-01-25 3:02PM EST | 2022-03-04 | 4.28 | 3.85 | 4.95 | +1.78 | +71.20% | 44 | 190 | 44.61% |
| XLE220318C00063000 | 2022-01-25 4:14PM EST | 2022-03-18 | 4.72 | 4.40 | 5.05 | +1.93 | +69.18% | 591 | 3,590 | 39.20% |
| XLE220331C00063000 | 2022-01-25 3:12PM EST | 2022-03-31 | 4.85 | 4.50 | 5.65 | +1.97 | +68.40% | 38 | 480 | 40.77% |
| XLE220414C00063000 | 2022-01-25 3:48PM EST | 2022-04-14 | 5.22 | 4.70 | 5.90 | +1.52 | +41.08% | 35 | 2,989 | 39.14% |
| XLE220520C00063000 | 2022-01-25 3:54PM EST | 2022-05-20 | 5.77 | 5.40 | 6.55 | +2.22 | +62.54% | 43 | 1,301 | 37.06% |
| XLE220617C00063000 | 2022-01-25 3:39PM EST | 2022-06-17 | 6.10 | 5.75 | 6.70 | +1.30 | +27.08% | 70 | 9,760 | 34.19% |
| XLE220630C00063000 | 2022-01-25 1:59PM EST | 2022-06-30 | 6.20 | 5.80 | 7.15 | +1.80 | +40.91% | 7 | 70 | 35.47% |
| XLE220930C00063000 | 2022-01-21 11:13AM EST | 2022-09-30 | 5.83 | 6.90 | 8.05 | 0.00 | - | 1 | 59 | 32.48% |
| XLE221230C00063000 | 2022-01-19 3:10PM EST | 2022-12-30 | 7.50 | 7.65 | 8.90 | 0.00 | - | 14 | 14 | 31.29% |
| XLE230616C00063000 | 2022-01-10 11:46AM EST | 2023-06-16 | 6.29 | 6.50 | 11.50 | 0.00 | - | 1 | 0 | 34.38% |
| XLE240119C00063000 | 2022-01-21 2:43PM EST | 2024-01-19 | 8.85 | 8.00 | 12.50 | 0.00 | - | 55 | 57 | 31.62% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00063000 | 2022-01-25 4:02PM EST | 2022-01-28 | 0.32 | 0.28 | 0.45 | -1.20 | -78.95% | 3,984 | 27,352 | 50.68% |
| XLE220204P00063000 | 2022-01-25 4:02PM EST | 2022-02-04 | 0.80 | 0.61 | 1.08 | -0.98 | -55.06% | 149 | 746 | 47.90% |
| XLE220211P00063000 | 2022-01-25 3:41PM EST | 2022-02-11 | 1.19 | 0.98 | 1.52 | -2.66 | -69.09% | 22 | 135 | 45.41% |
| XLE220218P00063000 | 2022-01-25 3:53PM EST | 2022-02-18 | 1.59 | 1.27 | 1.75 | -1.02 | -39.08% | 1,765 | 3,915 | 41.97% |
| XLE220225P00063000 | 2022-01-25 3:18PM EST | 2022-02-25 | 1.67 | 1.50 | 2.07 | -1.38 | -45.25% | 17 | 123 | 41.43% |
| XLE220304P00063000 | 2022-01-25 11:43AM EST | 2022-03-04 | 2.76 | 1.74 | 2.37 | -0.74 | -21.14% | 5 | 74 | 41.21% |
| XLE220318P00063000 | 2022-01-25 3:33PM EST | 2022-03-18 | 2.45 | 2.22 | 2.67 | -1.18 | -32.51% | 1,961 | 1,743 | 38.45% |
| XLE220331P00063000 | 2022-01-25 3:36PM EST | 2022-03-31 | 3.05 | 2.59 | 3.25 | -2.40 | -44.04% | 138 | 303 | 39.93% |
| XLE220414P00063000 | 2022-01-25 3:57PM EST | 2022-04-14 | 3.28 | 2.93 | 3.60 | -2.21 | -40.26% | 128 | 425 | 39.23% |
| XLE220520P00063000 | 2022-01-25 3:54PM EST | 2022-05-20 | 4.00 | 3.55 | 4.30 | -1.90 | -32.20% | 1 | 162 | 37.50% |
| XLE220617P00063000 | 2022-01-25 3:53PM EST | 2022-06-17 | 4.44 | 4.15 | 4.70 | -2.16 | -32.73% | 10 | 437 | 36.18% |
| XLE220630P00063000 | 2022-01-24 12:56PM EST | 2022-06-30 | 7.09 | 4.40 | 5.15 | 0.00 | - | 2 | 4 | 37.38% |
| XLE220916P00063000 | 2022-01-21 3:58PM EST | 2022-09-16 | 6.73 | 5.30 | 6.10 | 0.00 | - | 103 | 100 | 35.24% |
| XLE220930P00063000 | 2022-01-24 3:06PM EST | 2022-09-30 | 7.70 | 5.55 | 6.50 | 0.00 | - | 5 | 51 | 36.17% |
| XLE221230P00063000 | 2022-01-24 3:10PM EST | 2022-12-30 | 8.80 | 6.70 | 7.70 | 0.00 | - | 1 | 1 | 35.90% |
| XLE230616P00063000 | 2022-01-24 11:07AM EST | 2023-06-16 | 10.52 | 6.50 | 11.00 | 0.00 | - | 8 | 27 | 40.58% |
© 2022 Yahoo. Tutti i diritti riservati.
