Italia markets closed
Dow Jones
35.524,21 -387,60 (-1,08%) Nasdaq
14.629,38 -264,38 (-1,78%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1339 -0,0071 (-0,62%) BTC-EUR
36.827,93 -756,16 (-2,01%) CMC Crypto 200
994,40 -14,98 (-1,48%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:54PM EST. Mercato aperto.
Prezzo d'esercizio:66.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121C00066000 | 2022-01-18 2:38PM EST | 2022-01-21 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08% | 5,043 | 5,019 | 30.57% |
| XLE220128C00066000 | 2022-01-18 2:39PM EST | 2022-01-28 | 0.99 | 0.98 | 1.00 | +0.10 | +11.24% | 1,077 | 1,879 | 30.76% |
| XLE220204C00066000 | 2022-01-18 2:35PM EST | 2022-02-04 | 1.35 | 1.36 | 1.40 | +0.14 | +11.57% | 660 | 1,412 | 31.10% |
| XLE220211C00066000 | 2022-01-18 2:32PM EST | 2022-02-11 | 1.58 | 1.62 | 1.69 | +0.19 | +13.67% | 139 | 294 | 30.71% |
| XLE220218C00066000 | 2022-01-18 2:36PM EST | 2022-02-18 | 1.89 | 1.89 | 1.92 | +0.21 | +12.50% | 737 | 3,142 | 30.15% |
| XLE220225C00066000 | 2022-01-18 1:28PM EST | 2022-02-25 | 1.68 | 2.03 | 2.11 | -0.13 | -7.18% | 16 | 202 | 29.57% |
| XLE220304C00066000 | 2022-01-18 11:01AM EST | 2022-03-04 | 2.23 | 2.25 | 2.35 | +0.15 | +7.21% | 175 | 24 | 29.83% |
| XLE220318C00066000 | 2022-01-18 2:15PM EST | 2022-03-18 | 2.50 | 2.68 | 2.76 | +0.03 | +1.21% | 718 | 15,518 | 30.01% |
| XLE220414C00066000 | 2022-01-18 2:33PM EST | 2022-04-14 | 3.15 | 3.15 | 3.20 | +0.50 | +18.87% | 42 | 240 | 28.39% |
| XLE220520C00066000 | 2022-01-18 12:29PM EST | 2022-05-20 | 3.50 | 3.70 | 3.90 | +0.20 | +6.06% | 4 | 122 | 28.52% |
| XLE220617C00066000 | 2022-01-18 1:18PM EST | 2022-06-17 | 3.95 | 4.20 | 4.40 | +0.25 | +6.76% | 31 | 408 | 28.74% |
| XLE220930C00066000 | 2022-01-14 11:20AM EST | 2022-09-30 | 4.75 | 5.25 | 5.50 | 0.00 | - | 2 | 39 | 27.12% |
| XLE221230C00066000 | 2022-01-18 12:06AM EST | 2022-12-30 | 5.70 | 6.05 | 6.35 | 0.00 | - | - | 25 | 26.66% |
| XLE230616C00066000 | 2022-01-18 10:27AM EST | 2023-06-16 | 7.63 | 7.00 | 8.00 | +0.73 | +10.58% | 10 | 5 | 27.25% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121P00066000 | 2022-01-18 1:03PM EST | 2022-01-21 | 2.25 | 1.49 | 1.53 | -0.68 | -23.21% | 151 | 43 | 37.60% |
| XLE220128P00066000 | 2022-01-18 2:37PM EST | 2022-01-28 | 2.01 | 2.00 | 2.00 | -0.84 | -29.47% | 243 | 2 | 33.45% |
| XLE220204P00066000 | 2022-01-18 2:33PM EST | 2022-02-04 | 2.44 | 2.33 | 2.43 | -1.11 | -31.27% | 64 | 5 | 33.72% |
| XLE220211P00066000 | 2022-01-18 2:27PM EST | 2022-02-11 | 2.87 | 2.63 | 2.70 | -0.23 | -7.42% | 56 | 51 | 32.62% |
| XLE220218P00066000 | 2022-01-18 2:37PM EST | 2022-02-18 | 2.90 | 2.86 | 2.90 | -0.25 | -7.94% | 126 | 12 | 31.45% |
| XLE220225P00066000 | 2022-01-18 12:06AM EST | 2022-02-25 | 4.15 | 3.00 | 3.15 | 0.00 | - | 2 | 2 | 31.45% |
| XLE220318P00066000 | 2022-01-18 12:18PM EST | 2022-03-18 | 4.05 | 3.65 | 3.80 | -0.20 | -4.71% | 9 | 1,551 | 31.53% |
| XLE220414P00066000 | 2022-01-18 12:24PM EST | 2022-04-14 | 5.10 | 4.60 | 4.80 | +0.20 | +4.08% | 20 | 5 | 34.08% |
| XLE220520P00066000 | 2022-01-18 10:27AM EST | 2022-05-20 | 5.22 | 5.25 | 5.40 | -7.18 | -57.90% | 93 | 1 | 32.64% |
| XLE220617P00066000 | 2022-01-18 10:14AM EST | 2022-06-17 | 5.60 | 5.65 | 5.85 | -0.75 | -11.81% | 3 | 122 | 32.15% |
| XLE220930P00066000 | 2021-12-14 1:47PM EST | 2022-09-30 | 14.00 | 7.10 | 8.15 | 0.00 | - | 4 | 85 | 35.30% |
| XLE221230P00066000 | 2022-01-04 3:07PM EST | 2022-12-30 | 11.70 | 8.75 | 9.00 | 0.00 | - | - | 1 | 33.70% |
© 2022 Yahoo. Tutti i diritti riservati.
