Italia markets closed
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0731 0,0000 (-0,00%) BTC-EUR
21.609,28 +109,55 (+0,51%) CMC Crypto 200
534,56 +8,61 (+1,64%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230217C00065000 | 2023-01-10 11:44AM EST | 2023-02-17 | 22.10 | 22.30 | 24.20 | 0.00 | - | 2 | 36 | 137.70% |
| XLE230224C00065000 | 2023-01-19 3:35PM EST | 2023-02-24 | 25.06 | 22.35 | 24.25 | 0.00 | - | 1 | 1 | 109.38% |
| XLE230317C00065000 | 2023-02-06 9:52AM EST | 2023-03-17 | 22.23 | 22.55 | 24.50 | +1.27 | +6.06% | 1 | 831 | 51.66% |
| XLE230331C00065000 | 2023-02-06 3:13PM EST | 2023-03-31 | 20.78 | 22.60 | 24.00 | 0.00 | - | 21 | 156 | 58.50% |
| XLE230616C00065000 | 2023-01-27 3:46PM EST | 2023-06-16 | 27.35 | 23.25 | 24.55 | 0.00 | - | 2 | 514 | 44.17% |
| XLE230630C00065000 | 2022-10-31 8:32AM EST | 2023-06-30 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XLE230721C00065000 | 2023-02-01 12:04PM EST | 2023-07-21 | 23.80 | 23.10 | 25.10 | 0.00 | - | 20 | 24 | 44.19% |
| XLE230818C00065000 | 2022-12-15 3:14PM EST | 2023-08-18 | 22.70 | 26.25 | 27.05 | 0.00 | - | 12 | 26 | 51.73% |
| XLE230915C00065000 | 2023-02-02 9:57AM EST | 2023-09-15 | 22.85 | 24.00 | 25.75 | 0.00 | - | 7 | 48 | 42.68% |
| XLE230929C00065000 | 2022-12-15 1:47PM EST | 2023-09-29 | 22.80 | 24.75 | 29.30 | 0.00 | - | - | 20 | 61.30% |
| XLE231020C00065000 | 2023-02-03 11:32AM EST | 2023-10-20 | 23.56 | 24.30 | 25.30 | 0.00 | - | 1 | 98 | 36.79% |
| XLE231229C00065000 | 2023-01-04 1:35PM EST | 2023-12-29 | 23.60 | 22.75 | 25.00 | 0.00 | - | - | 5 | 30.81% |
| XLE240119C00065000 | 2023-02-07 10:02AM EST | 2024-01-19 | 24.05 | 25.30 | 26.20 | +0.80 | +3.44% | 1 | 1,863 | 36.37% |
| XLE240621C00065000 | 2022-12-08 3:51PM EST | 2024-06-21 | 24.68 | 27.10 | 29.30 | 0.00 | - | 1 | 32 | 41.97% |
| XLE250117C00065000 | 2023-01-25 2:36PM EST | 2025-01-17 | 29.19 | 27.25 | 28.60 | 0.00 | - | 3 | 51 | 33.12% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00065000 | 2023-01-19 12:59PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 105 | 109.38% |
| XLE230217P00065000 | 2023-02-06 3:45PM EST | 2023-02-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 5,863 | 68.75% |
| XLE230303P00065000 | 2023-02-01 12:31PM EST | 2023-03-03 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 50.78% |
| XLE230310P00065000 | 2023-02-03 12:43PM EST | 2023-03-10 | 0.07 | 0.01 | 0.09 | 0.00 | - | 11 | 41 | 51.17% |
| XLE230317P00065000 | 2023-02-07 3:38PM EST | 2023-03-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 23 | 17,698 | 43.56% |
| XLE230331P00065000 | 2023-02-07 11:04AM EST | 2023-03-31 | 0.16 | 0.09 | 0.15 | -0.05 | -23.81% | 2 | 84,053 | 43.16% |
| XLE230421P00065000 | 2023-02-07 10:49AM EST | 2023-04-21 | 0.29 | 0.19 | 0.22 | -0.06 | -17.14% | 11 | 16 | 39.16% |
| XLE230616P00065000 | 2023-02-07 3:14PM EST | 2023-06-16 | 0.60 | 0.54 | 0.64 | -0.20 | -25.00% | 105 | 17,143 | 37.23% |
| XLE230630P00065000 | 2023-02-07 11:15AM EST | 2023-06-30 | 0.85 | 0.68 | 0.84 | -0.07 | -7.61% | 6 | 206 | 37.94% |
| XLE230721P00065000 | 2023-02-07 2:56PM EST | 2023-07-21 | 0.90 | 0.82 | 0.91 | -0.16 | -15.09% | 4 | 1,070 | 36.23% |
| XLE230818P00065000 | 2023-02-06 3:23PM EST | 2023-08-18 | 1.28 | 1.03 | 1.20 | 0.00 | - | 1 | 357 | 36.28% |
| XLE230915P00065000 | 2023-02-02 2:11PM EST | 2023-09-15 | 1.60 | 1.18 | 1.35 | 0.00 | - | 2 | 4 | 35.13% |
| XLE230929P00065000 | 2023-01-23 12:14PM EST | 2023-09-29 | 1.40 | 1.34 | 1.65 | 0.00 | - | 1 | 6 | 36.33% |
| XLE231020P00065000 | 2023-02-02 1:51PM EST | 2023-10-20 | 1.83 | 1.48 | 1.71 | 0.00 | - | 4 | 2,049 | 35.22% |
| XLE231229P00065000 | 2023-02-01 12:07PM EST | 2023-12-29 | 2.25 | 2.04 | 2.25 | 0.00 | - | 1 | 19 | 34.34% |
| XLE240119P00065000 | 2023-02-07 3:42PM EST | 2024-01-19 | 2.35 | 2.21 | 2.43 | -0.05 | -2.08% | 12 | 6,189 | 34.24% |
| XLE240621P00065000 | 2023-02-07 10:07AM EST | 2024-06-21 | 3.50 | 2.86 | 3.50 | -0.59 | -14.43% | 1 | 1,409 | 32.92% |
| XLE250117P00065000 | 2023-02-06 11:03AM EST | 2025-01-17 | 5.09 | 4.10 | 4.80 | 0.00 | - | 10 | 2,165 | 31.79% |
© 2023 Yahoo. Tutti i diritti riservati.
