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
1,0728 -0,0002 (-0,02%) BTC-EUR
21.618,74 +116,99 (+0,54%) 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:70.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00070000 | 2023-02-03 10:46AM EST | 2023-02-10 | 17.82 | 17.25 | 19.15 | 0.00 | - | 6 | 10 | 181.93% |
| XLE230217C00070000 | 2023-02-07 9:40AM EST | 2023-02-17 | 16.10 | 17.30 | 19.20 | -3.09 | -16.10% | 1 | 92 | 111.62% |
| XLE230317C00070000 | 2023-02-07 3:24PM EST | 2023-03-17 | 18.33 | 17.65 | 19.55 | +2.43 | +15.28% | 2 | 1,653 | 65.85% |
| XLE230331C00070000 | 2023-01-20 2:48PM EST | 2023-03-31 | 20.95 | 17.75 | 19.10 | 0.00 | - | 180 | 367 | 49.07% |
| XLE230421C00070000 | 2023-01-27 3:46PM EST | 2023-04-21 | 22.10 | 17.90 | 19.25 | 0.00 | - | 12 | 48 | 43.75% |
| XLE230616C00070000 | 2023-02-07 2:15PM EST | 2023-06-16 | 18.80 | 18.95 | 20.00 | +1.80 | +10.59% | 22 | 1,996 | 40.14% |
| XLE230630C00070000 | 2023-01-27 3:41PM EST | 2023-06-30 | 23.13 | 19.00 | 19.90 | 0.00 | - | 1 | 49 | 37.31% |
| XLE230721C00070000 | 2023-01-31 9:57AM EST | 2023-07-21 | 20.56 | 19.45 | 20.15 | 0.00 | - | 1 | 129 | 36.76% |
| XLE230818C00070000 | 2023-01-26 1:08PM EST | 2023-08-18 | 23.85 | 19.45 | 20.45 | 0.00 | - | 6 | 89 | 36.00% |
| XLE230915C00070000 | 2023-02-07 11:38AM EST | 2023-09-15 | 19.50 | 20.25 | 20.90 | +0.45 | +2.36% | 3 | 2 | 36.32% |
| XLE230929C00070000 | 2023-02-07 12:23PM EST | 2023-09-29 | 19.80 | 20.30 | 20.90 | +0.65 | +3.39% | 9 | 72 | 35.22% |
| XLE231020C00070000 | 2023-02-02 12:52PM EST | 2023-10-20 | 19.15 | 20.20 | 21.10 | 0.00 | - | 5 | 126 | 34.82% |
| XLE240119C00070000 | 2023-02-07 3:04PM EST | 2024-01-19 | 21.35 | 21.30 | 22.10 | +1.10 | +5.43% | 12 | 4,322 | 34.27% |
| XLE240621C00070000 | 2023-02-06 3:13PM EST | 2024-06-21 | 20.67 | 22.40 | 23.40 | 0.00 | - | 21 | 254 | 32.95% |
| XLE250117C00070000 | 2023-01-26 3:25PM EST | 2025-01-17 | 27.68 | 23.20 | 25.80 | 0.00 | - | 5 | 89 | 34.15% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00070000 | 2023-02-03 11:40AM EST | 2023-02-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 89.06% |
| XLE230217P00070000 | 2023-02-07 11:17AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 30,890 | 51.56% |
| XLE230224P00070000 | 2023-02-02 2:03PM EST | 2023-02-24 | 0.06 | 0.01 | 0.05 | 0.00 | - | 15 | 182 | 49.02% |
| XLE230303P00070000 | 2023-02-06 12:12PM EST | 2023-03-03 | 0.11 | 0.02 | 0.06 | 0.00 | - | 5 | 25 | 42.77% |
| XLE230310P00070000 | 2023-02-06 12:07PM EST | 2023-03-10 | 0.18 | 0.05 | 0.13 | 0.00 | - | 5 | 8 | 42.87% |
| XLE230317P00070000 | 2023-02-07 3:54PM EST | 2023-03-17 | 0.11 | 0.10 | 0.14 | -0.10 | -47.62% | 91 | 18,633 | 39.36% |
| XLE230331P00070000 | 2023-02-06 2:58PM EST | 2023-03-31 | 0.43 | 0.22 | 0.29 | 0.00 | - | 2 | 964 | 38.92% |
| XLE230421P00070000 | 2023-02-07 3:02PM EST | 2023-04-21 | 0.45 | 0.39 | 0.48 | -0.21 | -31.82% | 50 | 350 | 36.96% |
| XLE230616P00070000 | 2023-02-07 3:49PM EST | 2023-06-16 | 0.95 | 0.93 | 1.01 | -0.32 | -25.20% | 61 | 23,365 | 34.18% |
| XLE230630P00070000 | 2023-02-07 12:30PM EST | 2023-06-30 | 1.31 | 1.15 | 1.33 | -0.27 | -17.09% | 48 | 295 | 35.45% |
| XLE230721P00070000 | 2023-02-06 3:35PM EST | 2023-07-21 | 1.71 | 1.27 | 1.49 | 0.00 | - | 98 | 1,841 | 34.40% |
| XLE230818P00070000 | 2023-02-06 1:37PM EST | 2023-08-18 | 1.93 | 1.57 | 1.82 | -0.09 | -4.46% | 4 | 8,364 | 34.14% |
| XLE230915P00070000 | 2023-02-02 10:09AM EST | 2023-09-15 | 2.16 | 1.81 | 2.06 | 0.00 | - | - | 7 | 33.42% |
| XLE230929P00070000 | 2023-01-27 12:56PM EST | 2023-09-29 | 1.79 | 2.01 | 2.35 | 0.00 | - | 2 | 14 | 34.11% |
| XLE231020P00070000 | 2023-02-03 1:14PM EST | 2023-10-20 | 2.63 | 2.13 | 2.47 | 0.00 | - | 20 | 1,108 | 33.34% |
| XLE231229P00070000 | 2023-02-01 12:20PM EST | 2023-12-29 | 3.20 | 2.86 | 3.20 | 0.00 | - | 5 | 10 | 32.95% |
| XLE240119P00070000 | 2023-02-07 3:42PM EST | 2024-01-19 | 3.24 | 2.94 | 3.35 | -0.46 | -12.43% | 19 | 6,435 | 32.59% |
| XLE240621P00070000 | 2023-02-06 11:11AM EST | 2024-06-21 | 4.75 | 4.00 | 4.60 | 0.00 | - | 570 | 3,853 | 31.47% |
| XLE250117P00070000 | 2023-02-02 10:36AM EST | 2025-01-17 | 6.15 | 4.90 | 6.25 | 0.00 | - | 2 | 2,538 | 30.98% |
© 2023 Yahoo. Tutti i diritti riservati.
