Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930C00065000 | 2022-09-23 3:12PM EDT | 2022-09-30 | 5.90 | 5.70 | 6.65 | -5.50 | -48.25% | 14 | 10 | 68.26% |
| XLE221007C00065000 | 2022-09-23 3:06PM EDT | 2022-10-07 | 6.45 | 6.25 | 6.85 | -5.95 | -47.98% | 10 | 2 | 57.91% |
| XLE221014C00065000 | 2022-09-08 12:00PM EDT | 2022-10-14 | 13.60 | 6.50 | 7.90 | 0.00 | - | - | 0 | 59.57% |
| XLE221021C00065000 | 2022-09-23 3:40PM EDT | 2022-10-21 | 7.13 | 7.00 | 7.55 | -5.02 | -41.32% | 34 | 41 | 52.76% |
| XLE221028C00065000 | 2022-09-23 11:12AM EDT | 2022-10-28 | 7.76 | 7.40 | 7.90 | -4.54 | -36.91% | 6 | 21 | 52.37% |
| XLE221118C00065000 | 2022-09-23 9:40AM EDT | 2022-11-18 | 8.45 | 7.80 | 8.70 | -4.74 | -35.94% | 7 | 119 | 52.39% |
| XLE221216C00065000 | 2022-09-23 11:16AM EDT | 2022-12-16 | 9.40 | 9.10 | 9.60 | -5.35 | -36.27% | 10 | 7,572 | 50.24% |
| XLE221230C00065000 | 2022-09-16 2:08PM EDT | 2022-12-30 | 14.55 | 9.10 | 9.70 | 0.00 | - | 32 | 321 | 47.28% |
| XLE230120C00065000 | 2022-09-22 10:17AM EDT | 2023-01-20 | 14.05 | 9.55 | 10.15 | 0.00 | - | 7 | 9,224 | 46.00% |
| XLE230317C00065000 | 2022-09-23 3:49PM EDT | 2023-03-17 | 11.20 | 10.65 | 11.35 | -4.03 | -26.46% | 71 | 124 | 44.68% |
| XLE230331C00065000 | 2022-09-23 9:47AM EDT | 2023-03-31 | 11.65 | 10.70 | 11.65 | -3.35 | -22.33% | 15 | 131 | 44.61% |
| XLE230616C00065000 | 2022-09-23 10:37AM EDT | 2023-06-16 | 12.50 | 11.35 | 12.65 | -5.70 | -31.32% | 8 | 441 | 42.13% |
| XLE230721C00065000 | 2022-09-23 11:12AM EDT | 2023-07-21 | 12.70 | 12.25 | 12.80 | -2.65 | -17.26% | 2 | 5 | 40.23% |
| XLE230818C00065000 | 2022-08-10 10:45AM EDT | 2023-08-18 | 15.02 | 18.70 | 18.95 | 0.00 | - | 1 | 14 | 63.06% |
| XLE231020C00065000 | 2022-09-23 10:43AM EDT | 2023-10-20 | 13.62 | 12.90 | 14.45 | -4.23 | -23.70% | 1 | 11 | 41.39% |
| XLE240119C00065000 | 2022-09-21 2:36PM EDT | 2024-01-19 | 18.88 | 13.65 | 14.60 | 0.00 | - | 5 | 1,385 | 37.79% |
| XLE240621C00065000 | 2022-09-23 3:45PM EDT | 2024-06-21 | 15.20 | 13.15 | 17.50 | -4.09 | -21.20% | 1 | 39 | 41.41% |
| XLE250117C00065000 | 2022-09-23 1:54PM EDT | 2025-01-17 | 16.25 | 14.00 | 18.50 | -4.68 | -22.36% | 1 | 8 | 38.46% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930P00065000 | 2022-09-23 4:06PM EDT | 2022-09-30 | 0.42 | 0.31 | 0.49 | +0.38 | +950.00% | 1,486 | 834 | 55.96% |
| XLE221007P00065000 | 2022-09-23 4:00PM EDT | 2022-10-07 | 0.91 | 0.78 | 0.95 | +0.77 | +550.00% | 264 | 194 | 52.78% |
| XLE221014P00065000 | 2022-09-23 3:43PM EDT | 2022-10-14 | 1.27 | 0.87 | 1.35 | +0.94 | +284.85% | 6,154 | 242 | 52.71% |
| XLE221021P00065000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 1.58 | 1.47 | 1.80 | +1.10 | +229.17% | 13,523 | 27,278 | 50.24% |
| XLE221028P00065000 | 2022-09-23 3:57PM EDT | 2022-10-28 | 1.85 | 1.74 | 1.94 | +1.14 | +160.56% | 74 | 3,367 | 49.22% |
| XLE221118P00065000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 2.58 | 2.43 | 2.68 | +1.37 | +113.22% | 3,159 | 5,808 | 46.80% |
| XLE221216P00065000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 3.35 | 3.10 | 3.40 | +1.56 | +87.15% | 50,366 | 18,619 | 44.29% |
| XLE221230P00065000 | 2022-09-23 3:59PM EDT | 2022-12-30 | 3.85 | 3.60 | 3.95 | +1.67 | +76.61% | 30,105 | 597 | 45.24% |
| XLE230120P00065000 | 2022-09-23 3:11PM EDT | 2023-01-20 | 4.27 | 4.00 | 4.30 | +1.78 | +71.49% | 20,872 | 67,210 | 43.47% |
| XLE230317P00065000 | 2022-09-23 3:14PM EDT | 2023-03-17 | 5.25 | 4.95 | 5.35 | +2.05 | +64.06% | 318 | 569 | 41.78% |
| XLE230331P00065000 | 2022-08-26 1:33PM EDT | 2023-03-31 | 2.92 | 5.25 | 6.30 | 0.00 | - | 2 | 4 | 45.33% |
| XLE230616P00065000 | 2022-09-23 2:09PM EDT | 2023-06-16 | 6.60 | 6.25 | 6.70 | +2.50 | +60.98% | 254 | 11,092 | 40.02% |
| XLE230630P00065000 | 2022-08-29 3:57PM EDT | 2023-06-30 | 3.85 | 6.50 | 8.35 | 0.00 | - | 40 | 53 | 46.28% |
| XLE230721P00065000 | 2022-08-29 12:13PM EDT | 2023-07-21 | 3.98 | 6.70 | 7.20 | 0.00 | - | 1 | 15 | 39.75% |
| XLE230818P00065000 | 2022-09-16 1:54PM EDT | 2023-08-18 | 5.37 | 6.95 | 8.10 | 0.00 | - | 7 | 14 | 41.68% |
| XLE231020P00065000 | 2022-09-23 12:08PM EDT | 2023-10-20 | 8.10 | 7.50 | 8.15 | +2.03 | +33.44% | 3 | 24 | 38.37% |
| XLE240119P00065000 | 2022-09-23 3:14PM EDT | 2024-01-19 | 8.89 | 8.30 | 9.10 | +2.19 | +32.69% | 7 | 5,661 | 37.76% |
| XLE240621P00065000 | 2022-09-23 2:55PM EDT | 2024-06-21 | 10.00 | 7.50 | 11.85 | +2.52 | +33.69% | 3 | 1,416 | 40.94% |
| XLE250117P00065000 | 2022-09-23 2:11PM EDT | 2025-01-17 | 11.10 | 9.00 | 13.35 | +3.25 | +41.40% | 2,306 | 1 | 39.34% |
© 2022 Yahoo. Tutti i diritti riservati.
