Italia markets closed
Dow Jones
35.467,46 -444,35 (-1,24%) Nasdaq
14.602,03 -291,73 (-1,96%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1333 -0,0078 (-0,68%) BTC-EUR
36.818,00 -787,36 (-2,09%) CMC Crypto 200
994,44 -14,95 (-1,48%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 03:12PM EST. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121C00075000 | 2022-01-18 10:45AM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 9,458 | 53.13% |
| XLE220128C00075000 | 2022-01-18 11:57AM EST | 2022-01-28 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 314 | 23 | 41.02% |
| XLE220204C00075000 | 2022-01-18 2:41PM EST | 2022-02-04 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 202 | 9 | 37.50% |
| XLE220211C00075000 | 2022-01-18 2:19PM EST | 2022-02-11 | 0.12 | 0.13 | 0.17 | -0.01 | -7.69% | 68 | 4 | 35.55% |
| XLE220218C00075000 | 2022-01-18 2:47PM EST | 2022-02-18 | 0.21 | 0.19 | 0.23 | +0.03 | +16.67% | 474 | 5,130 | 33.59% |
| XLE220225C00075000 | 2022-01-18 2:51PM EST | 2022-02-25 | 0.29 | 0.25 | 0.28 | +0.07 | +31.82% | 226 | 52 | 31.93% |
| XLE220318C00075000 | 2022-01-18 2:15PM EST | 2022-03-18 | 0.45 | 0.50 | 0.55 | -0.01 | -2.17% | 26 | 578 | 31.01% |
| XLE220331C00075000 | 2022-01-18 2:31PM EST | 2022-03-31 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 28 | 2,261 | 29.61% |
| XLE220414C00075000 | 2022-01-18 1:43PM EST | 2022-04-14 | 0.67 | 0.76 | 0.82 | -0.14 | -17.28% | 34 | 57 | 29.30% |
| XLE220520C00075000 | 2022-01-18 2:38PM EST | 2022-05-20 | 1.20 | 1.16 | 1.27 | +0.10 | +9.09% | 7 | 427 | 28.93% |
| XLE220617C00075000 | 2022-01-18 2:49PM EST | 2022-06-17 | 1.51 | 1.46 | 1.61 | +0.16 | +11.85% | 91 | 1,754 | 28.76% |
| XLE220630C00075000 | 2022-01-18 11:51AM EST | 2022-06-30 | 1.50 | 1.52 | 1.66 | +0.09 | +6.38% | 306 | 77 | 27.97% |
| XLE220930C00075000 | 2022-01-18 2:51PM EST | 2022-09-30 | 2.56 | 2.47 | 2.52 | +0.38 | +17.43% | 58 | 469 | 27.11% |
| XLE221230C00075000 | 2022-01-18 12:23PM EST | 2022-12-30 | 3.02 | 3.15 | 3.45 | +0.20 | +7.09% | 3 | 7 | 27.38% |
| XLE230120C00075000 | 2022-01-18 2:00PM EST | 2023-01-20 | 3.30 | 3.35 | 3.60 | +0.20 | +6.45% | 49 | 8,786 | 27.21% |
| XLE230616C00075000 | 2022-01-14 3:32PM EST | 2023-06-16 | 4.35 | 4.10 | 4.90 | 0.00 | - | 5 | 5 | 27.46% |
| XLE240119C00075000 | 2022-01-18 1:30PM EST | 2024-01-19 | 5.50 | 5.50 | 5.90 | +0.50 | +10.00% | 135 | 2,070 | 25.84% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE220121P00075000 | 2022-01-18 1:10PM EST | 2022-01-21 | 11.11 | 9.80 | 10.00 | -0.78 | -6.56% | 1 | 6 | 0.00% |
| XLE220128P00075000 | 2022-01-18 12:06AM EST | 2022-01-28 | 11.80 | 9.90 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| XLE220211P00075000 | 2022-01-06 10:08AM EST | 2022-02-11 | 14.82 | 9.90 | 10.15 | 0.00 | - | - | 1 | 31.64% |
| XLE220318P00075000 | 2022-01-18 12:06AM EST | 2022-03-18 | 10.90 | 10.30 | 10.40 | 0.00 | - | - | 1 | 27.20% |
| XLE220331P00075000 | 2022-01-18 2:27PM EST | 2022-03-31 | 11.50 | 10.85 | 11.10 | -2.75 | -19.30% | 5 | 1 | 34.89% |
| XLE220520P00075000 | 2022-01-13 12:29PM EST | 2022-05-20 | 13.00 | 11.50 | 11.65 | 0.00 | - | 1 | 12 | 31.76% |
| XLE220617P00075000 | 2022-01-13 3:39PM EST | 2022-06-17 | 13.50 | 11.75 | 12.00 | 0.00 | - | 1 | 40 | 31.28% |
| XLE220630P00075000 | 2022-01-14 12:07PM EST | 2022-06-30 | 13.35 | 12.20 | 12.55 | 0.00 | - | 2 | 14 | 33.73% |
| XLE220930P00075000 | 2022-01-14 11:51AM EST | 2022-09-30 | 14.50 | 13.40 | 13.80 | 0.00 | - | 2 | 88 | 33.37% |
| XLE230120P00075000 | 2022-01-18 2:39PM EST | 2023-01-20 | 15.00 | 14.85 | 15.25 | -0.85 | -5.36% | 5 | 88 | 33.69% |
| XLE240119P00075000 | 2021-11-10 6:48AM EST | 2024-01-19 | 28.70 | 22.00 | 27.00 | 0.00 | - | - | 1 | 56.21% |
© 2022 Yahoo. Tutti i diritti riservati.
