Italia markets open in 2 hours 13 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.030,72 -100,62 (-0,37%) EUR/USD
1,1308 +0,0003 (+0,02%) BTC-EUR
33.451,60 +1.352,32 (+4,21%) CMC Crypto 200
857,61 +37,02 (+4,51%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128C00070000 | 2022-01-25 4:00PM EST | 2022-01-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 25.00% |
| XLE220204C00070000 | 2022-01-25 3:51PM EST | 2022-02-04 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,937 | 0 | 12.50% |
| XLE220211C00070000 | 2022-01-25 3:28PM EST | 2022-02-11 | 0.56 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLE220218C00070000 | 2022-01-25 3:58PM EST | 2022-02-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12,361 | 0 | 6.25% |
| XLE220225C00070000 | 2022-01-25 3:38PM EST | 2022-02-25 | 1.00 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| XLE220304C00070000 | 2022-01-25 3:51PM EST | 2022-03-04 | 1.15 | 0.00 | 0.00 | +0.64 | +125.49% | 178 | 0 | 6.25% |
| XLE220318C00070000 | 2022-01-25 3:59PM EST | 2022-03-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,217 | 0 | 6.25% |
| XLE220331C00070000 | 2022-01-25 3:48PM EST | 2022-03-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 3.13% |
| XLE220414C00070000 | 2022-01-25 4:01PM EST | 2022-04-14 | 2.18 | 0.00 | 0.00 | 0.00 | - | 68,058 | 0 | 3.13% |
| XLE220520C00070000 | 2022-01-25 3:51PM EST | 2022-05-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| XLE220617C00070000 | 2022-01-25 3:59PM EST | 2022-06-17 | 3.14 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 3.13% |
| XLE220630C00070000 | 2022-01-25 2:01PM EST | 2022-06-30 | 3.04 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| XLE220916C00070000 | 2022-01-25 11:33AM EST | 2022-09-16 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLE220930C00070000 | 2022-01-25 12:31PM EST | 2022-09-30 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLE221230C00070000 | 2022-01-25 3:48PM EST | 2022-12-30 | 5.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLE230120C00070000 | 2022-01-25 3:51PM EST | 2023-01-20 | 5.19 | 0.00 | 0.00 | +1.04 | +25.06% | 88 | 0 | 1.56% |
| XLE230616C00070000 | 2022-01-21 2:08PM EST | 2023-06-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE240119C00070000 | 2022-01-25 3:23PM EST | 2024-01-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220128P00070000 | 2022-01-25 3:19PM EST | 2022-01-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE220204P00070000 | 2022-01-25 3:15PM EST | 2022-02-04 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE220211P00070000 | 2022-01-18 1:05PM EST | 2022-02-11 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE220218P00070000 | 2022-01-25 3:58PM EST | 2022-02-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| XLE220225P00070000 | 2022-01-25 11:05AM EST | 2022-02-25 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| XLE220318P00070000 | 2022-01-25 3:16PM EST | 2022-03-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLE220331P00070000 | 2022-01-25 9:50AM EST | 2022-03-31 | 7.70 | 0.00 | 0.00 | -3.40 | -30.63% | 15 | 0 | 0.00% |
| XLE220414P00070000 | 2022-01-25 3:15PM EST | 2022-04-14 | 7.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE220617P00070000 | 2022-01-25 2:06PM EST | 2022-06-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE220630P00070000 | 2022-01-21 9:54AM EST | 2022-06-30 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE220916P00070000 | 2022-01-20 2:43PM EST | 2022-09-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE220930P00070000 | 2022-01-14 1:26PM EST | 2022-09-30 | 10.80 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| XLE221230P00070000 | 2022-01-04 3:07PM EST | 2022-12-30 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230120P00070000 | 2022-01-21 9:30AM EST | 2023-01-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240119P00070000 | 2022-01-25 12:12PM EST | 2024-01-19 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
