Italia markets open in 2 hours 29 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.080,81 -50,53 (-0,19%) EUR/USD
1,1307 +0,0001 (+0,01%) BTC-EUR
33.322,86 +1.311,25 (+4,10%) CMC Crypto 200
855,92 +35,34 (+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:65.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00065000 | 2022-01-25 4:02PM EST | 2022-01-28 | 1.13 | 1.02 | 1.28 | +0.73 | +182.50% | 7,206 | 3,346 | 47.46% |
| XLE220204C00065000 | 2022-01-25 4:12PM EST | 2022-02-04 | 1.84 | 1.49 | 2.01 | +1.00 | +119.05% | 901 | 1,215 | 43.02% |
| XLE220211C00065000 | 2022-01-25 3:59PM EST | 2022-02-11 | 2.33 | 1.90 | 2.83 | +1.16 | +99.15% | 602 | 511 | 47.66% |
| XLE220218C00065000 | 2022-01-25 4:13PM EST | 2022-02-18 | 2.60 | 2.35 | 2.78 | +1.11 | +74.50% | 13,774 | 16,016 | 39.36% |
| XLE220225C00065000 | 2022-01-25 3:48PM EST | 2022-02-25 | 2.90 | 2.51 | 3.25 | +1.23 | +73.65% | 124 | 472 | 40.85% |
| XLE220304C00065000 | 2022-01-25 3:23PM EST | 2022-03-04 | 3.20 | 2.84 | 3.85 | +1.36 | +73.91% | 9 | 111 | 44.07% |
| XLE220318C00065000 | 2022-01-25 4:12PM EST | 2022-03-18 | 3.60 | 3.40 | 3.90 | +1.30 | +56.52% | 3,711 | 22,659 | 38.18% |
| XLE220331C00065000 | 2022-01-25 3:48PM EST | 2022-03-31 | 3.82 | 3.45 | 4.20 | +1.22 | +46.92% | 207 | 1,152 | 36.89% |
| XLE220414C00065000 | 2022-01-25 4:12PM EST | 2022-04-14 | 4.25 | 4.00 | 4.25 | +1.55 | +57.41% | 623 | 3,444 | 33.88% |
| XLE220520C00065000 | 2022-01-25 4:10PM EST | 2022-05-20 | 4.90 | 4.40 | 5.00 | +1.40 | +40.00% | 47 | 2,669 | 33.24% |
| XLE220617C00065000 | 2022-01-25 3:59PM EST | 2022-06-17 | 5.30 | 5.25 | 5.80 | +1.45 | +37.66% | 2,045 | 19,825 | 34.75% |
| XLE220630C00065000 | 2022-01-25 3:47PM EST | 2022-06-30 | 5.25 | 4.95 | 5.80 | +1.33 | +33.93% | 25 | 988 | 33.26% |
| XLE220930C00065000 | 2022-01-25 1:08PM EST | 2022-09-30 | 5.60 | 5.85 | 6.75 | +1.28 | +29.63% | 6 | 547 | 30.85% |
| XLE221230C00065000 | 2022-01-24 3:49PM EST | 2022-12-30 | 5.85 | 6.70 | 7.80 | 0.00 | - | 9 | 55 | 30.62% |
| XLE230120C00065000 | 2022-01-25 3:55PM EST | 2023-01-20 | 7.20 | 6.50 | 7.70 | +1.35 | +23.08% | 244 | 12,886 | 29.32% |
| XLE230616C00065000 | 2022-01-24 12:36PM EST | 2023-06-16 | 5.80 | 6.00 | 10.50 | 0.00 | - | 6 | 3,161 | 33.98% |
| XLE240119C00065000 | 2022-01-25 2:21PM EST | 2024-01-19 | 9.24 | 9.25 | 10.90 | +1.84 | +24.86% | 8 | 961 | 29.55% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00065000 | 2022-01-25 3:59PM EST | 2022-01-28 | 0.92 | 0.60 | 1.18 | -2.41 | -72.37% | 1,694 | 2,900 | 56.45% |
| XLE220204P00065000 | 2022-01-25 3:56PM EST | 2022-02-04 | 1.60 | 1.50 | 1.87 | -2.55 | -61.45% | 852 | 1,004 | 46.97% |
| XLE220211P00065000 | 2022-01-25 1:51PM EST | 2022-02-11 | 1.90 | 1.72 | 2.35 | -2.56 | -57.40% | 17 | 92 | 44.63% |
| XLE220218P00065000 | 2022-01-25 3:58PM EST | 2022-02-18 | 2.35 | 2.08 | 2.86 | -1.45 | -38.16% | 5,282 | 1,061 | 45.22% |
| XLE220225P00065000 | 2022-01-25 3:32PM EST | 2022-02-25 | 2.57 | 2.28 | 2.66 | -2.68 | -51.05% | 52 | 351 | 37.16% |
| XLE220304P00065000 | 2022-01-25 3:59PM EST | 2022-03-04 | 2.79 | 2.46 | 3.15 | -1.21 | -30.25% | 6 | 12 | 39.40% |
| XLE220318P00065000 | 2022-01-25 4:03PM EST | 2022-03-18 | 3.50 | 3.20 | 3.70 | -2.43 | -40.98% | 251 | 1,265 | 39.31% |
| XLE220331P00065000 | 2022-01-21 10:34AM EST | 2022-03-31 | 5.17 | 3.35 | 4.35 | 0.00 | - | 14 | 87 | 41.11% |
| XLE220414P00065000 | 2022-01-25 3:52PM EST | 2022-04-14 | 4.30 | 3.80 | 4.55 | -1.45 | -25.22% | 56 | 144 | 38.95% |
| XLE220520P00065000 | 2022-01-24 1:39PM EST | 2022-05-20 | 5.50 | 4.50 | 5.35 | -1.75 | -24.14% | 10 | 124 | 37.79% |
| XLE220617P00065000 | 2022-01-25 3:49PM EST | 2022-06-17 | 5.34 | 4.85 | 5.75 | -2.26 | -29.74% | 2 | 250 | 36.38% |
| XLE220630P00065000 | 2022-01-21 3:45PM EST | 2022-06-30 | 7.10 | 5.30 | 6.20 | 0.00 | - | 40 | 33 | 37.49% |
| XLE220930P00065000 | 2022-01-24 1:44PM EST | 2022-09-30 | 9.55 | 6.35 | 7.55 | 0.00 | - | 11 | 88 | 36.10% |
| XLE221230P00065000 | 2022-01-20 2:18PM EST | 2022-12-30 | 8.27 | 7.50 | 8.70 | 0.00 | - | - | 15 | 35.54% |
| XLE230120P00065000 | 2022-01-24 12:04PM EST | 2023-01-20 | 9.22 | 7.85 | 8.95 | -1.88 | -16.94% | 2 | 10,516 | 35.46% |
| XLE230616P00065000 | 2022-01-20 10:41AM EST | 2023-06-16 | 9.74 | 7.50 | 12.50 | 0.00 | - | 1 | 10,835 | 41.74% |
| XLE240119P00065000 | 2022-01-21 11:59AM EST | 2024-01-19 | 12.40 | 9.50 | 14.50 | 0.00 | - | 2 | 44 | 40.60% |
© 2022 Yahoo. Tutti i diritti riservati.
