Italia markets open in 2 hours 30 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.075,06 -56,28 (-0,21%) EUR/USD
1,1310 +0,0004 (+0,03%) BTC-EUR
33.322,70 +1.311,58 (+4,10%) CMC Crypto 200
855,94 +35,35 (+4,31%)
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:64.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00064000 | 2022-01-25 4:09PM EST | 2022-01-28 | 1.90 | 1.49 | 2.00 | +1.24 | +187.88% | 3,716 | 3,841 | 52.83% |
| XLE220204C00064000 | 2022-01-25 4:02PM EST | 2022-02-04 | 2.58 | 2.02 | 2.95 | +1.37 | +113.22% | 956 | 898 | 52.34% |
| XLE220211C00064000 | 2022-01-25 3:56PM EST | 2022-02-11 | 2.90 | 2.46 | 3.55 | +1.35 | +87.10% | 518 | 849 | 51.17% |
| XLE220218C00064000 | 2022-01-25 3:55PM EST | 2022-02-18 | 3.20 | 2.86 | 3.65 | +1.20 | +60.00% | 1,289 | 5,123 | 44.61% |
| XLE220225C00064000 | 2022-01-25 3:35PM EST | 2022-02-25 | 3.40 | 3.10 | 4.10 | +1.33 | +64.25% | 132 | 143 | 45.34% |
| XLE220304C00064000 | 2022-01-25 1:46PM EST | 2022-03-04 | 3.35 | 3.30 | 4.40 | +1.46 | +77.25% | 56 | 87 | 44.58% |
| XLE220318C00064000 | 2022-01-25 3:58PM EST | 2022-03-18 | 4.25 | 3.70 | 4.65 | +1.50 | +54.55% | 362 | 1,425 | 40.72% |
| XLE220331C00064000 | 2022-01-25 3:21PM EST | 2022-03-31 | 4.25 | 3.95 | 4.85 | +1.80 | +73.47% | 31 | 282 | 38.28% |
| XLE220414C00064000 | 2022-01-25 3:57PM EST | 2022-04-14 | 4.65 | 4.45 | 5.15 | +1.86 | +66.67% | 1,197 | 3,694 | 37.24% |
| XLE220520C00064000 | 2022-01-25 3:00PM EST | 2022-05-20 | 5.15 | 4.85 | 5.65 | +1.80 | +53.73% | 22 | 72 | 34.35% |
| XLE220617C00064000 | 2022-01-25 3:30PM EST | 2022-06-17 | 5.55 | 5.45 | 6.40 | +1.85 | +50.00% | 127 | 1,298 | 35.50% |
| XLE220630C00064000 | 2022-01-25 12:18PM EST | 2022-06-30 | 5.25 | 5.35 | 6.40 | +1.08 | +25.90% | 1 | 26 | 33.99% |
| XLE220916C00064000 | 2022-01-25 2:53PM EST | 2022-09-16 | 6.60 | 6.05 | 7.55 | +1.99 | +43.17% | 118 | 207 | 33.38% |
| XLE220930C00064000 | 2022-01-21 3:56PM EST | 2022-09-30 | 6.80 | 6.20 | 7.50 | +2.10 | +44.68% | 2 | 176 | 32.19% |
| XLE221230C00064000 | 2022-01-25 12:32PM EST | 2022-12-30 | 7.20 | 7.15 | 8.35 | -0.04 | -0.55% | 4 | 22 | 30.99% |
| XLE230616C00064000 | 2022-01-14 10:24AM EST | 2023-06-16 | 7.00 | 6.50 | 11.00 | 0.00 | - | 2 | 11 | 34.20% |
| XLE240119C00064000 | 2022-01-20 3:27PM EST | 2024-01-19 | 9.25 | 7.50 | 12.00 | 0.00 | - | 10 | 23 | 31.44% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00064000 | 2022-01-25 3:56PM EST | 2022-01-28 | 0.56 | 0.30 | 0.65 | -0.37 | -39.78% | 4,788 | 21,529 | 50.98% |
| XLE220204P00064000 | 2022-01-25 3:57PM EST | 2022-02-04 | 1.19 | 0.91 | 1.36 | -1.19 | -50.00% | 374 | 771 | 45.56% |
| XLE220211P00064000 | 2022-01-25 3:07PM EST | 2022-02-11 | 1.59 | 1.26 | 1.91 | -2.46 | -60.74% | 250 | 571 | 45.12% |
| XLE220218P00064000 | 2022-01-25 3:58PM EST | 2022-02-18 | 1.94 | 1.65 | 2.18 | -1.11 | -36.39% | 1,556 | 4,652 | 42.14% |
| XLE220225P00064000 | 2022-01-25 3:38PM EST | 2022-02-25 | 2.17 | 1.88 | 2.28 | -1.08 | -33.23% | 8 | 353 | 38.45% |
| XLE220304P00064000 | 2022-01-25 1:16PM EST | 2022-03-04 | 2.25 | 2.06 | 2.75 | -1.90 | -45.78% | 4 | 407 | 40.45% |
| XLE220318P00064000 | 2022-01-25 4:00PM EST | 2022-03-18 | 2.85 | 2.73 | 3.10 | -0.92 | -24.40% | 225 | 2,427 | 38.23% |
| XLE220331P00064000 | 2022-01-24 3:33PM EST | 2022-03-31 | 4.80 | 3.00 | 3.75 | 0.00 | - | 7 | 600 | 40.23% |
| XLE220414P00064000 | 2022-01-25 3:45PM EST | 2022-04-14 | 3.63 | 3.30 | 4.15 | -2.27 | -38.47% | 47 | 104 | 39.87% |
| XLE220520P00064000 | 2022-01-25 12:43PM EST | 2022-05-20 | 5.00 | 4.00 | 4.75 | -1.60 | -24.24% | 2 | 23 | 37.23% |
| XLE220617P00064000 | 2022-01-25 3:53PM EST | 2022-06-17 | 4.89 | 4.45 | 5.35 | -1.17 | -19.31% | 6 | 275 | 37.15% |
| XLE220630P00064000 | 2022-01-21 12:37PM EST | 2022-06-30 | 6.45 | 4.85 | 5.70 | +0.20 | +3.20% | 1 | 35 | 37.66% |
| XLE220930P00064000 | 2022-01-24 3:02PM EST | 2022-09-30 | 8.23 | 6.10 | 7.00 | 0.00 | - | 5 | 83 | 36.06% |
| XLE221230P00064000 | 2022-01-24 3:15PM EST | 2022-12-30 | 9.25 | 7.00 | 8.25 | 0.00 | - | 1 | 1 | 35.96% |
| XLE230616P00064000 | 2022-01-18 12:43PM EST | 2023-06-16 | 9.75 | 7.00 | 12.00 | 0.00 | - | - | 27 | 42.04% |
| XLE240119P00064000 | 2022-01-18 3:06PM EST | 2024-01-19 | 11.14 | 9.00 | 13.50 | 0.00 | - | 6 | 5 | 39.46% |
© 2022 Yahoo. Tutti i diritti riservati.
