XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:75.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00075000 | 2023-06-08 2:28PM EDT | 2023-06-09 | 6.95 | 6.40 | 7.25 | +2.20 | +46.32% | 1 | 37 | 89.06% |
| XLE230616C00075000 | 2023-06-08 12:43PM EDT | 2023-06-16 | 6.70 | 6.60 | 7.40 | -0.49 | -6.82% | 20 | 1,579 | 60.40% |
| XLE230623C00075000 | 2023-06-05 10:46AM EDT | 2023-06-23 | 4.85 | 6.55 | 7.35 | 0.00 | - | 2 | 69 | 42.82% |
| XLE230630C00075000 | 2023-06-08 11:08AM EDT | 2023-06-30 | 6.75 | 6.65 | 7.40 | -0.52 | -7.15% | 2 | 363 | 36.43% |
| XLE230721C00075000 | 2023-06-08 12:01PM EDT | 2023-07-21 | 6.22 | 7.00 | 7.80 | -1.36 | -17.94% | 5 | 773 | 31.54% |
| XLE230818C00075000 | 2023-06-07 3:56PM EDT | 2023-08-18 | 8.40 | 7.80 | 8.30 | 0.00 | - | 27 | 272 | 29.30% |
| XLE230915C00075000 | 2023-06-07 3:56PM EDT | 2023-09-15 | 9.14 | 8.50 | 9.15 | 0.00 | - | 20 | 197 | 31.07% |
| XLE230929C00075000 | 2023-06-06 10:00AM EDT | 2023-09-29 | 6.92 | 8.60 | 9.45 | 0.00 | - | 2 | 75 | 31.06% |
| XLE231020C00075000 | 2023-06-08 2:50PM EDT | 2023-10-20 | 9.41 | 9.05 | 9.55 | -0.14 | -1.47% | 1 | 330 | 29.11% |
| XLE231215C00075000 | 2023-06-07 10:03AM EDT | 2023-12-15 | 10.25 | 10.15 | 10.85 | 0.00 | - | 6 | 36 | 30.82% |
| XLE231229C00075000 | 2023-05-31 3:52PM EDT | 2023-12-29 | 7.55 | 10.15 | 10.90 | 0.00 | - | 31 | 87 | 29.98% |
| XLE240119C00075000 | 2023-06-08 3:56PM EDT | 2024-01-19 | 10.78 | 10.30 | 11.10 | -0.40 | -3.58% | 11 | 6,570 | 29.43% |
| XLE240328C00075000 | 2023-06-07 10:53AM EDT | 2024-03-28 | 11.87 | 11.30 | 12.20 | 0.00 | - | 2 | 29 | 29.94% |
| XLE240621C00075000 | 2023-06-07 9:30AM EDT | 2024-06-21 | 11.85 | 12.35 | 13.25 | 0.00 | - | 2 | 655 | 29.86% |
| XLE250117C00075000 | 2023-06-07 2:34PM EDT | 2025-01-17 | 14.79 | 14.35 | 14.95 | -0.33 | -2.18% | 1 | 602 | 28.44% |
| XLE251219C00075000 | 2023-06-08 3:24PM EDT | 2025-12-19 | 16.73 | 15.00 | 18.90 | +1.23 | +7.94% | 1 | 61 | 30.99% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609P00075000 | 2023-06-08 12:35PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,003 | 65.63% |
| XLE230616P00075000 | 2023-06-08 3:29PM EDT | 2023-06-16 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 235 | 33,056 | 34.96% |
| XLE230623P00075000 | 2023-06-08 4:11PM EDT | 2023-06-23 | 0.15 | 0.11 | 0.20 | 0.00 | - | 14 | 283 | 31.45% |
| XLE230630P00075000 | 2023-06-08 12:11PM EDT | 2023-06-30 | 0.38 | 0.24 | 0.33 | +0.12 | +46.15% | 65 | 5,883 | 29.74% |
| XLE230707P00075000 | 2023-06-08 1:59PM EDT | 2023-07-07 | 0.40 | 0.33 | 0.46 | +0.01 | +2.56% | 18 | 71 | 28.66% |
| XLE230714P00075000 | 2023-06-08 3:07PM EDT | 2023-07-14 | 0.53 | 0.49 | 0.57 | +0.03 | +6.00% | 11 | 14 | 27.64% |
| XLE230721P00075000 | 2023-06-08 3:48PM EDT | 2023-07-21 | 0.67 | 0.62 | 0.74 | +0.02 | +3.08% | 1,084 | 12,344 | 27.78% |
| XLE230818P00075000 | 2023-06-08 3:57PM EDT | 2023-08-18 | 1.29 | 1.24 | 1.35 | +0.09 | +7.50% | 129 | 3,677 | 27.74% |
| XLE230915P00075000 | 2023-06-08 12:12PM EDT | 2023-09-15 | 1.91 | 1.58 | 1.79 | +0.26 | +15.76% | 4,189 | 20,581 | 26.87% |
| XLE230929P00075000 | 2023-06-07 3:42PM EDT | 2023-09-29 | 2.00 | 1.83 | 2.19 | 0.00 | - | 2 | 629 | 27.88% |
| XLE231020P00075000 | 2023-06-08 3:58PM EDT | 2023-10-20 | 2.43 | 2.25 | 2.51 | +0.08 | +3.40% | 12 | 6,491 | 27.56% |
| XLE231215P00075000 | 2023-06-08 12:23PM EDT | 2023-12-15 | 3.35 | 3.05 | 3.40 | +0.25 | +8.06% | 2 | 2,132 | 27.59% |
| XLE231229P00075000 | 2023-06-07 12:43PM EDT | 2023-12-29 | 3.45 | 3.25 | 3.65 | 0.00 | - | 1 | 128 | 27.81% |
| XLE240119P00075000 | 2023-06-07 3:46PM EDT | 2024-01-19 | 3.65 | 3.50 | 3.90 | 0.00 | - | 32 | 15,583 | 27.59% |
| XLE240328P00075000 | 2023-06-02 9:36AM EDT | 2024-03-28 | 5.81 | 4.30 | 4.75 | 0.00 | - | 1 | 12 | 27.42% |
| XLE240621P00075000 | 2023-06-08 3:10PM EDT | 2024-06-21 | 5.30 | 5.05 | 5.65 | +0.06 | +1.15% | 6 | 16,162 | 27.16% |
| XLE250117P00075000 | 2023-06-08 12:33PM EDT | 2025-01-17 | 7.40 | 6.40 | 8.05 | 0.00 | - | 3 | 8,366 | 28.16% |
| XLE251219P00075000 | 2023-06-06 2:38PM EDT | 2025-12-19 | 10.10 | 7.90 | 11.50 | 0.00 | - | 4 | 53 | 29.72% |
© 2023 Yahoo. Tutti i diritti riservati.