XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:65.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230616C00065000 | 2023-06-06 12:07PM EDT | 2023-06-16 | 14.64 | 16.80 | 16.95 | 0.00 | - | 5 | 524 | 86.13% |
| XLE230623C00065000 | 2023-05-25 1:24PM EDT | 2023-06-23 | 14.50 | 16.85 | 16.95 | 0.00 | - | - | 3 | 66.21% |
| XLE230630C00065000 | 2023-05-09 10:23AM EDT | 2023-06-30 | 15.60 | 16.85 | 17.05 | 0.00 | - | 2 | 32 | 57.81% |
| XLE230721C00065000 | 2023-06-05 11:41AM EDT | 2023-07-21 | 14.61 | 16.80 | 16.95 | 0.00 | - | 4 | 77 | 41.80% |
| XLE230818C00065000 | 2023-06-07 3:09PM EDT | 2023-08-18 | 17.26 | 16.95 | 17.05 | 0.00 | - | 10 | 71 | 35.11% |
| XLE230915C00065000 | 2023-06-05 3:48PM EDT | 2023-09-15 | 15.44 | 17.35 | 17.50 | 0.00 | - | 4 | 299 | 36.82% |
| XLE230929C00065000 | 2023-06-07 9:50AM EDT | 2023-09-29 | 17.00 | 17.30 | 17.65 | 0.00 | - | 1 | 38 | 36.29% |
| XLE231020C00065000 | 2023-05-30 12:02PM EDT | 2023-10-20 | 14.42 | 17.45 | 17.75 | 0.00 | - | 16 | 190 | 34.40% |
| XLE231215C00065000 | 2023-05-31 10:25AM EDT | 2023-12-15 | 14.65 | 18.30 | 18.50 | 0.00 | - | 1 | 26 | 34.80% |
| XLE231229C00065000 | 2023-05-31 3:50PM EDT | 2023-12-29 | 14.37 | 18.20 | 18.50 | 0.00 | - | 16 | 21 | 33.59% |
| XLE240119C00065000 | 2023-06-06 3:43PM EDT | 2024-01-19 | 16.94 | 18.45 | 18.60 | 0.00 | - | 3 | 2,081 | 32.65% |
| XLE240328C00065000 | 2023-06-06 9:37AM EDT | 2024-03-28 | 16.80 | 18.90 | 19.35 | 0.00 | - | 2 | 3 | 32.67% |
| XLE240621C00065000 | 2023-05-16 3:11PM EDT | 2024-06-21 | 16.45 | 19.85 | 20.20 | 0.00 | - | 2 | 47 | 32.57% |
| XLE250117C00065000 | 2023-06-08 2:03PM EDT | 2025-01-17 | 21.30 | 20.95 | 21.50 | +3.93 | +22.63% | 1 | 58 | 30.51% |
| XLE251219C00065000 | 2023-06-05 10:07AM EDT | 2025-12-19 | 21.18 | 21.10 | 23.70 | 0.00 | - | 2 | 31 | 29.94% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609P00065000 | 2023-06-02 11:04AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 198 | 118.75% |
| XLE230616P00065000 | 2023-06-07 10:06AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 21,420 | 25.00% |
| XLE230623P00065000 | 2023-06-08 11:03AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 244 | 48.44% |
| XLE230630P00065000 | 2023-06-07 3:38PM EDT | 2023-06-30 | 0.50 | 0.01 | 0.05 | +0.49 | +4,900.00% | 5 | 288 | 43.16% |
| XLE230707P00065000 | 2023-06-08 9:30AM EDT | 2023-07-07 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 1 | 26 | 40.63% |
| XLE230721P00065000 | 2023-06-08 2:17PM EDT | 2023-07-21 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 51 | 2,214 | 35.94% |
| XLE230818P00065000 | 2023-06-08 12:18PM EDT | 2023-08-18 | 0.32 | 0.25 | 0.28 | +0.05 | +18.52% | 18 | 3,196 | 33.20% |
| XLE230915P00065000 | 2023-06-08 2:42PM EDT | 2023-09-15 | 0.45 | 0.45 | 0.47 | 0.00 | - | 1 | 2,694 | 31.79% |
| XLE230929P00065000 | 2023-05-30 9:57AM EDT | 2023-09-29 | 1.43 | 0.59 | 0.61 | 0.00 | - | 1 | 49 | 31.86% |
| XLE231020P00065000 | 2023-06-08 9:48AM EDT | 2023-10-20 | 0.80 | 0.77 | 0.79 | +0.02 | +2.56% | 4 | 5,906 | 31.47% |
| XLE231215P00065000 | 2023-06-08 9:46AM EDT | 2023-12-15 | 1.22 | 1.22 | 1.26 | -0.34 | -21.79% | 4 | 149 | 30.62% |
| XLE231229P00065000 | 2023-06-08 11:43AM EDT | 2023-12-29 | 1.45 | 1.38 | 1.42 | +0.04 | +2.84% | 1 | 110 | 30.79% |
| XLE240119P00065000 | 2023-06-08 11:37AM EDT | 2024-01-19 | 1.57 | 1.53 | 1.58 | +0.05 | +3.29% | 2 | 6,885 | 30.46% |
| XLE240328P00065000 | 2023-05-25 1:10PM EDT | 2024-03-28 | 3.18 | 2.12 | 2.23 | 0.00 | - | 1 | 50 | 30.40% |
| XLE240621P00065000 | 2023-06-08 11:06AM EDT | 2024-06-21 | 2.70 | 2.65 | 2.82 | -1.15 | -29.87% | 2 | 1,432 | 29.54% |
| XLE250117P00065000 | 2023-06-07 10:15AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.45 | 0.00 | - | 1 | 18,959 | 29.35% |
| XLE250620P00065000 | 2023-06-07 11:05AM EDT | 2025-06-20 | 5.05 | 4.70 | 5.50 | 0.00 | - | 2 | 298 | 29.19% |
| XLE251219P00065000 | 2023-06-07 10:16AM EDT | 2025-12-19 | 6.05 | 5.90 | 6.20 | 0.00 | - | 2 | 1,759 | 27.95% |
© 2023 Yahoo. Tutti i diritti riservati.