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:70.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930C00070000 | 2022-09-23 4:02PM EDT | 2022-09-30 | 2.28 | 2.17 | 2.42 | -4.23 | -64.98% | 611 | 160 | 52.73% |
| XLE221007C00070000 | 2022-09-23 3:50PM EDT | 2022-10-07 | 3.05 | 2.74 | 3.15 | -3.50 | -53.44% | 190 | 39 | 52.93% |
| XLE221014C00070000 | 2022-09-23 3:25PM EDT | 2022-10-14 | 3.49 | 3.35 | 3.75 | -5.16 | -59.65% | 135 | 137 | 52.17% |
| XLE221021C00070000 | 2022-09-23 4:07PM EDT | 2022-10-21 | 4.00 | 3.70 | 4.55 | -3.60 | -47.37% | 544 | 2,698 | 50.02% |
| XLE221028C00070000 | 2022-09-23 3:59PM EDT | 2022-10-28 | 4.39 | 4.05 | 4.55 | -3.12 | -41.54% | 347 | 13 | 49.66% |
| XLE221118C00070000 | 2022-09-23 3:56PM EDT | 2022-11-18 | 5.35 | 5.15 | 5.45 | -3.40 | -38.86% | 137 | 283 | 47.50% |
| XLE221216C00070000 | 2022-09-23 3:59PM EDT | 2022-12-16 | 6.30 | 6.00 | 6.50 | -3.55 | -36.04% | 62 | 960 | 46.63% |
| XLE221230C00070000 | 2022-09-23 3:39PM EDT | 2022-12-30 | 6.31 | 6.05 | 7.40 | -4.04 | -39.03% | 46 | 287 | 49.43% |
| XLE230120C00070000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 6.75 | 6.60 | 7.05 | -3.55 | -34.47% | 162 | 27,247 | 42.64% |
| XLE230317C00070000 | 2022-09-23 2:14PM EDT | 2023-03-17 | 8.00 | 7.95 | 8.40 | -3.78 | -32.09% | 12 | 1,527 | 42.19% |
| XLE230331C00070000 | 2022-09-23 2:59PM EDT | 2023-03-31 | 8.06 | 7.15 | 8.55 | -3.89 | -32.55% | 31 | 151 | 41.35% |
| XLE230616C00070000 | 2022-09-23 2:55PM EDT | 2023-06-16 | 9.40 | 9.25 | 10.05 | -3.85 | -29.06% | 17 | 682 | 41.20% |
| XLE230630C00070000 | 2022-09-13 11:11AM EDT | 2023-06-30 | 15.96 | 9.25 | 10.05 | 0.00 | - | 8 | 27 | 40.16% |
| XLE230721C00070000 | 2022-09-20 2:41PM EDT | 2023-07-21 | 13.55 | 9.60 | 10.10 | 0.00 | - | 2 | 126 | 38.93% |
| XLE230818C00070000 | 2022-09-23 9:34AM EDT | 2023-08-18 | 10.60 | 8.80 | 12.50 | -7.05 | -39.94% | 8 | 16 | 46.44% |
| XLE231020C00070000 | 2022-09-23 3:43PM EDT | 2023-10-20 | 10.65 | 10.35 | 11.15 | -6.40 | -37.54% | 2 | 19 | 37.79% |
| XLE240119C00070000 | 2022-09-23 3:35PM EDT | 2024-01-19 | 11.55 | 9.10 | 14.00 | -4.70 | -28.92% | 55 | 4,285 | 43.11% |
| XLE240621C00070000 | 2022-09-23 3:40PM EDT | 2024-06-21 | 12.70 | 12.00 | 15.25 | -3.72 | -22.66% | 8 | 272 | 41.03% |
| XLE250117C00070000 | 2022-09-12 2:24PM EDT | 2025-01-17 | 20.75 | 12.00 | 16.50 | 0.00 | - | - | 6 | 38.62% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220930P00070000 | 2022-09-23 4:06PM EDT | 2022-09-30 | 1.71 | 1.55 | 1.85 | +1.49 | +677.27% | 47,786 | 11,733 | 53.66% |
| XLE221007P00070000 | 2022-09-23 3:49PM EDT | 2022-10-07 | 2.40 | 2.23 | 2.51 | +1.77 | +280.95% | 435 | 4,077 | 50.00% |
| XLE221014P00070000 | 2022-09-23 3:53PM EDT | 2022-10-14 | 2.85 | 2.73 | 3.05 | +1.85 | +185.00% | 366 | 308 | 48.90% |
| XLE221021P00070000 | 2022-09-23 4:00PM EDT | 2022-10-21 | 3.00 | 3.05 | 3.40 | +1.69 | +129.01% | 2,609 | 35,070 | 46.88% |
| XLE221028P00070000 | 2022-09-23 2:45PM EDT | 2022-10-28 | 3.75 | 3.35 | 3.75 | +2.25 | +150.00% | 156 | 385 | 45.97% |
| XLE221118P00070000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 4.45 | 4.30 | 4.45 | +2.22 | +99.55% | 2,823 | 10,029 | 42.75% |
| XLE221216P00070000 | 2022-09-23 3:54PM EDT | 2022-12-16 | 5.20 | 5.00 | 5.35 | +2.22 | +74.50% | 69,633 | 114,910 | 41.64% |
| XLE221230P00070000 | 2022-09-23 3:47PM EDT | 2022-12-30 | 5.65 | 5.60 | 6.10 | +2.02 | +55.65% | 48 | 553 | 43.75% |
| XLE230120P00070000 | 2022-09-23 2:43PM EDT | 2023-01-20 | 6.35 | 5.90 | 6.45 | +2.35 | +58.75% | 126 | 19,482 | 41.91% |
| XLE230317P00070000 | 2022-09-23 3:45PM EDT | 2023-03-17 | 7.21 | 7.05 | 7.45 | +2.40 | +49.90% | 30 | 5,665 | 39.76% |
| XLE230331P00070000 | 2022-09-23 2:59PM EDT | 2023-03-31 | 8.00 | 7.40 | 8.60 | +3.00 | +60.00% | 58 | 94 | 44.02% |
| XLE230616P00070000 | 2022-09-23 12:19PM EDT | 2023-06-16 | 8.80 | 7.85 | 9.80 | +2.36 | +36.65% | 8 | 7,237 | 42.20% |
| XLE230630P00070000 | 2022-08-29 2:56PM EDT | 2023-06-30 | 5.06 | 8.60 | 9.45 | 0.00 | - | 1 | 84 | 39.69% |
| XLE230721P00070000 | 2022-08-04 9:52AM EDT | 2023-07-21 | 8.75 | 6.15 | 6.75 | 0.00 | - | 30 | 1,547 | 27.54% |
| XLE230818P00070000 | 2022-09-15 10:47AM EDT | 2023-08-18 | 6.35 | 7.00 | 10.85 | 0.00 | - | 5 | 1,757 | 41.97% |
| XLE231020P00070000 | 2022-09-23 10:47AM EDT | 2023-10-20 | 10.07 | 9.85 | 10.45 | +2.33 | +30.10% | 2 | 179 | 37.05% |
| XLE240119P00070000 | 2022-09-23 2:11PM EDT | 2024-01-19 | 11.05 | 10.35 | 11.20 | +2.40 | +27.75% | 7 | 4,166 | 35.76% |
| XLE240621P00070000 | 2022-09-23 3:40PM EDT | 2024-06-21 | 12.10 | 10.00 | 14.40 | +2.67 | +28.31% | 4 | 3,313 | 40.03% |
| XLE250117P00070000 | 2022-09-23 3:23PM EDT | 2025-01-17 | 13.53 | 11.25 | 16.00 | +3.28 | +32.00% | 8 | 11 | 38.62% |
© 2022 Yahoo. Tutti i diritti riservati.
