XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:70.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230602C00070000 | 2023-05-24 11:25AM EDT | 2023-06-02 | 11.10 | 8.30 | 9.25 | 0.00 | - | 10 | 42 | 80.37% |
| XLE230609C00070000 | 2023-05-24 9:35AM EDT | 2023-06-09 | 11.05 | 8.70 | 9.40 | 0.00 | - | 1 | 5 | 59.52% |
| XLE230616C00070000 | 2023-05-26 9:31AM EDT | 2023-06-16 | 9.10 | 8.90 | 9.55 | -0.45 | -4.71% | 4 | 1,428 | 51.61% |
| XLE230630C00070000 | 2023-05-17 9:45AM EDT | 2023-06-30 | 8.55 | 8.90 | 9.85 | 0.00 | - | 2 | 92 | 44.65% |
| XLE230721C00070000 | 2023-05-26 9:40AM EDT | 2023-07-21 | 9.34 | 9.30 | 9.95 | -0.56 | -5.66% | 3 | 196 | 36.35% |
| XLE230818C00070000 | 2023-05-26 1:30PM EDT | 2023-08-18 | 10.21 | 10.00 | 10.70 | -0.29 | -2.76% | 4 | 177 | 36.65% |
| XLE230915C00070000 | 2023-05-25 2:41PM EDT | 2023-09-15 | 10.85 | 10.70 | 11.35 | -0.38 | -3.38% | 2 | 402 | 36.56% |
| XLE230929C00070000 | 2023-05-03 1:54PM EDT | 2023-09-29 | 12.90 | 10.60 | 11.70 | 0.00 | - | 5 | 97 | 36.83% |
| XLE231020C00070000 | 2023-05-22 1:57PM EDT | 2023-10-20 | 12.40 | 11.00 | 11.75 | 0.00 | - | 1 | 192 | 34.39% |
| XLE231215C00070000 | 2023-05-23 11:26AM EDT | 2023-12-15 | 14.20 | 12.10 | 12.85 | 0.00 | - | 25 | 247 | 34.92% |
| XLE240119C00070000 | 2023-05-26 10:10AM EDT | 2024-01-19 | 12.58 | 12.35 | 13.10 | -0.32 | -2.48% | 8 | 4,279 | 33.41% |
| XLE240621C00070000 | 2023-05-22 3:58PM EDT | 2024-06-21 | 15.08 | 14.50 | 15.10 | 0.00 | - | 150 | 239 | 33.12% |
| XLE250117C00070000 | 2023-05-17 1:41PM EDT | 2025-01-17 | 16.40 | 15.60 | 16.95 | 0.00 | - | 1 | 54 | 31.92% |
| XLE251219C00070000 | 2023-05-24 1:38PM EDT | 2025-12-19 | 19.95 | 16.65 | 19.35 | 0.00 | - | 2 | 5 | 30.92% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230602P00070000 | 2023-05-26 10:43AM EDT | 2023-06-02 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2 | 1,355 | 48.44% |
| XLE230609P00070000 | 2023-05-26 2:54PM EDT | 2023-06-09 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 25 | 166 | 39.84% |
| XLE230616P00070000 | 2023-05-26 3:44PM EDT | 2023-06-16 | 0.25 | 0.22 | 0.27 | -0.04 | -13.79% | 143 | 34,698 | 37.50% |
| XLE230623P00070000 | 2023-05-26 1:14PM EDT | 2023-06-23 | 0.45 | 0.35 | 0.45 | 0.00 | - | 10 | 697 | 37.16% |
| XLE230630P00070000 | 2023-05-26 1:59PM EDT | 2023-06-30 | 0.59 | 0.54 | 0.57 | 0.00 | - | 13 | 922 | 35.65% |
| XLE230721P00070000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 0.93 | 0.85 | 0.98 | -0.04 | -4.12% | 209 | 6,360 | 33.84% |
| XLE230818P00070000 | 2023-05-26 3:19PM EDT | 2023-08-18 | 1.42 | 1.36 | 1.52 | -0.09 | -5.96% | 9 | 11,803 | 32.91% |
| XLE230915P00070000 | 2023-05-25 9:42AM EDT | 2023-09-15 | 2.00 | 1.70 | 1.92 | 0.00 | - | 12 | 3,170 | 31.63% |
| XLE230929P00070000 | 2023-05-25 9:59AM EDT | 2023-09-29 | 2.22 | 2.00 | 2.34 | 0.00 | - | 1 | 1,085 | 32.80% |
| XLE231020P00070000 | 2023-05-26 12:38PM EDT | 2023-10-20 | 2.47 | 2.30 | 2.60 | -0.03 | -1.20% | 9 | 4,658 | 32.02% |
| XLE231215P00070000 | 2023-05-26 11:47AM EDT | 2023-12-15 | 3.35 | 2.98 | 3.40 | -0.05 | -1.47% | 2 | 100 | 31.46% |
| XLE231229P00070000 | 2023-05-26 12:37PM EDT | 2023-12-29 | 3.40 | 3.15 | 3.60 | -0.06 | -1.73% | 13 | 109 | 31.42% |
| XLE240119P00070000 | 2023-05-26 1:28PM EDT | 2024-01-19 | 3.61 | 3.45 | 3.90 | -0.24 | -6.23% | 155 | 14,228 | 31.42% |
| XLE240328P00070000 | 2023-05-23 1:20PM EDT | 2024-03-28 | 4.00 | 4.05 | 4.75 | 0.00 | - | 5 | 62 | 31.13% |
| XLE240621P00070000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 5.30 | 4.75 | 5.70 | +0.30 | +6.00% | 6 | 4,397 | 30.93% |
| XLE250117P00070000 | 2023-05-24 9:36AM EDT | 2025-01-17 | 6.60 | 6.65 | 7.85 | 0.00 | - | 1 | 4,395 | 31.02% |
| XLE251219P00070000 | 2023-05-12 1:17PM EDT | 2025-12-19 | 9.75 | 7.85 | 10.45 | 0.00 | - | 6 | 2,711 | 30.67% |
© 2023 Yahoo. Tutti i diritti riservati.