Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007C00075000 | 2022-09-30 4:08PM EDT | 2022-10-07 | 0.63 | 0.52 | 0.68 | -0.29 | -31.52% | 4,250 | 8,557 | 44.04% |
| XLE221014C00075000 | 2022-09-30 3:59PM EDT | 2022-10-14 | 1.27 | 1.14 | 1.35 | -0.34 | -21.12% | 232 | 297 | 44.78% |
| XLE221021C00075000 | 2022-09-30 3:57PM EDT | 2022-10-21 | 1.78 | 1.62 | 1.95 | -0.36 | -16.82% | 1,004 | 13,694 | 45.85% |
| XLE221028C00075000 | 2022-09-30 3:44PM EDT | 2022-10-28 | 2.28 | 1.96 | 2.68 | -0.14 | -5.79% | 150 | 194 | 49.22% |
| XLE221104C00075000 | 2022-09-30 11:41AM EDT | 2022-11-04 | 2.96 | 2.39 | 3.10 | +0.21 | +7.64% | 3 | 32 | 48.85% |
| XLE221118C00075000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 3.27 | 3.05 | 3.75 | -0.35 | -9.67% | 164 | 1,321 | 47.55% |
| XLE221216C00075000 | 2022-09-30 3:36PM EDT | 2022-12-16 | 4.50 | 4.20 | 4.75 | -0.25 | -5.26% | 112 | 3,239 | 45.56% |
| XLE221230C00075000 | 2022-09-30 3:59PM EDT | 2022-12-30 | 4.70 | 4.30 | 4.75 | 0.00 | - | 112 | 644 | 41.91% |
| XLE230120C00075000 | 2022-09-30 3:53PM EDT | 2023-01-20 | 5.11 | 4.85 | 5.65 | -0.30 | -5.55% | 152 | 9,001 | 43.45% |
| XLE230317C00075000 | 2022-09-30 2:14PM EDT | 2023-03-17 | 6.65 | 6.25 | 7.00 | +0.22 | +3.42% | 2 | 849 | 42.40% |
| XLE230331C00075000 | 2022-09-29 3:29PM EDT | 2023-03-31 | 6.81 | 6.25 | 7.05 | 0.00 | - | 2 | 124 | 40.98% |
| XLE230616C00075000 | 2022-09-30 1:44PM EDT | 2023-06-16 | 8.20 | 7.65 | 8.35 | -0.10 | -1.20% | 72 | 672 | 39.72% |
| XLE230630C00075000 | 2022-09-26 11:58AM EDT | 2023-06-30 | 6.83 | 7.65 | 8.50 | 0.00 | - | 1 | 219 | 39.30% |
| XLE230721C00075000 | 2022-09-23 3:15PM EDT | 2023-07-21 | 8.30 | 7.80 | 9.00 | +0.73 | +9.64% | 5 | 358 | 39.81% |
| XLE230818C00075000 | 2022-09-29 10:47AM EDT | 2023-08-18 | 8.45 | 7.75 | 9.55 | 0.00 | - | 2 | 22 | 40.08% |
| XLE231020C00075000 | 2022-09-26 3:42PM EDT | 2023-10-20 | 7.82 | 8.40 | 10.30 | 0.00 | - | 30 | 42 | 39.20% |
| XLE240119C00075000 | 2022-09-30 10:25AM EDT | 2024-01-19 | 10.27 | 9.65 | 11.15 | -0.04 | -0.39% | 4 | 21,057 | 37.86% |
| XLE240621C00075000 | 2022-09-28 10:56AM EDT | 2024-06-21 | 10.93 | 10.85 | 14.00 | 0.00 | - | 3 | 155 | 40.55% |
| XLE250117C00075000 | 2022-09-30 12:02PM EDT | 2025-01-17 | 12.98 | 10.50 | 15.00 | +1.25 | +10.66% | 5 | 54 | 37.46% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007P00075000 | 2022-09-30 3:57PM EDT | 2022-10-07 | 3.46 | 3.20 | 3.90 | -0.03 | -0.86% | 78 | 468 | 51.22% |
| XLE221014P00075000 | 2022-09-30 3:42PM EDT | 2022-10-14 | 3.95 | 3.45 | 4.40 | +0.03 | +0.77% | 59 | 111 | 46.12% |
| XLE221021P00075000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 4.70 | 3.95 | 4.85 | +0.35 | +8.05% | 120 | 9,373 | 44.63% |
| XLE221028P00075000 | 2022-09-30 3:44PM EDT | 2022-10-28 | 4.86 | 4.60 | 5.35 | -0.14 | -2.80% | 35 | 54 | 45.22% |
| XLE221104P00075000 | 2022-09-30 3:41PM EDT | 2022-11-04 | 5.20 | 4.85 | 5.70 | -2.20 | -29.73% | 11 | 7 | 44.48% |
| XLE221118P00075000 | 2022-09-30 3:07PM EDT | 2022-11-18 | 5.80 | 5.20 | 6.25 | -0.07 | -1.19% | 170 | 3,433 | 42.94% |
| XLE221216P00075000 | 2022-09-30 2:48PM EDT | 2022-12-16 | 6.90 | 6.10 | 7.25 | -0.30 | -4.17% | 14 | 6,868 | 41.92% |
| XLE221230P00075000 | 2022-09-30 1:17PM EDT | 2022-12-30 | 7.15 | 7.25 | 8.05 | -0.25 | -3.38% | 6 | 315 | 44.15% |
| XLE230120P00075000 | 2022-09-30 11:17AM EDT | 2023-01-20 | 7.65 | 7.80 | 8.50 | -0.60 | -7.27% | 11 | 18,387 | 42.64% |
| XLE230317P00075000 | 2022-09-28 3:25PM EDT | 2023-03-17 | 9.00 | 8.85 | 9.55 | +0.20 | +2.27% | 3 | 1,015 | 40.21% |
| XLE230331P00075000 | 2022-09-28 11:46AM EDT | 2023-03-31 | 9.80 | 9.30 | 10.05 | 0.00 | - | 30 | 688 | 41.10% |
| XLE230616P00075000 | 2022-09-30 1:24PM EDT | 2023-06-16 | 10.25 | 10.35 | 11.10 | -0.52 | -4.83% | 1 | 2,164 | 38.79% |
| XLE230630P00075000 | 2022-09-22 10:03AM EDT | 2023-06-30 | 8.95 | 10.65 | 12.05 | 0.00 | - | 4 | 25 | 41.61% |
| XLE230721P00075000 | 2022-09-30 10:01AM EDT | 2023-07-21 | 11.30 | 10.85 | 11.70 | -0.81 | -6.69% | 1 | 22 | 38.74% |
| XLE230818P00075000 | 2022-09-16 1:54PM EDT | 2023-08-18 | 9.21 | 11.15 | 12.00 | 0.00 | - | 1 | 40 | 38.14% |
| XLE231020P00075000 | 2022-09-29 2:02PM EDT | 2023-10-20 | 12.20 | 11.80 | 12.65 | 0.00 | - | 1 | 20 | 37.09% |
| XLE240119P00075000 | 2022-09-29 10:04AM EDT | 2024-01-19 | 13.24 | 12.20 | 13.55 | 0.00 | - | 6 | 17,144 | 36.12% |
| XLE240621P00075000 | 2022-09-26 9:32AM EDT | 2024-06-21 | 14.85 | 12.00 | 16.50 | 0.00 | - | 1 | 121 | 39.30% |
| XLE250117P00075000 | 2022-09-12 2:08PM EDT | 2025-01-17 | 12.00 | 13.00 | 17.50 | 0.00 | - | - | 5 | 36.37% |
© 2022 Yahoo. Tutti i diritti riservati.
