Italia markets closed
Dow Jones
34.064,01 -92,68 (-0,27%) Nasdaq
11.962,88 -150,90 (-1,25%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0731 0,0000 (-0,00%) BTC-EUR
21.420,30 -452,75 (-2,07%) CMC Crypto 200
529,63 -7,26 (-1,35%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:02PM EST. Mercato aperto.
Prezzo d'esercizio:76.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230217C00076000 | 2023-02-08 10:13AM EST | 2023-02-17 | 12.30 | 11.40 | 11.80 | +2.76 | +28.93% | 1 | 159 | 41.99% |
| XLE230224C00076000 | 2023-02-03 3:28PM EST | 2023-02-24 | 10.55 | 11.50 | 11.95 | 0.00 | - | 1 | 1 | 42.58% |
| XLE230317C00076000 | 2023-02-07 10:27AM EST | 2023-03-17 | 11.10 | 12.15 | 12.45 | 0.00 | - | 5 | 506 | 39.80% |
| XLE230324C00076000 | 2023-02-06 10:34AM EST | 2023-03-24 | 9.95 | 11.85 | 12.55 | 0.00 | - | 4 | 2 | 38.16% |
| XLE230331C00076000 | 2023-02-06 3:03PM EST | 2023-03-31 | 10.65 | 12.20 | 12.40 | 0.00 | - | 4 | 312 | 33.23% |
| XLE230421C00076000 | 2023-02-08 10:35AM EST | 2023-04-21 | 12.80 | 12.55 | 12.70 | +1.90 | +17.43% | 30 | 196 | 31.74% |
| XLE230616C00076000 | 2023-02-06 11:50AM EST | 2023-06-16 | 12.40 | 13.85 | 14.05 | 0.00 | - | 9 | 52 | 33.89% |
| XLE230630C00076000 | 2023-02-03 1:07PM EST | 2023-06-30 | 12.98 | 13.75 | 14.25 | 0.00 | - | 8 | 10 | 33.45% |
| XLE230915C00076000 | 2023-02-01 12:11PM EST | 2023-09-15 | 15.10 | 14.95 | 15.35 | 0.00 | - | 6 | 9 | 32.29% |
| XLE230929C00076000 | 2023-01-20 11:29AM EST | 2023-09-29 | 18.76 | 15.05 | 15.60 | 0.00 | - | 5 | 14 | 32.44% |
| XLE231229C00076000 | 2023-02-02 12:01PM EST | 2023-12-29 | 15.70 | 16.30 | 16.75 | 0.00 | - | - | 20 | 31.84% |
| XLE240621C00076000 | 2022-11-07 12:20PM EST | 2024-06-21 | 25.75 | 18.10 | 19.75 | 0.00 | - | 1 | 13 | 34.37% |
| XLE250117C00076000 | 2023-02-03 11:02AM EST | 2025-01-17 | 19.65 | 19.65 | 20.40 | 0.00 | - | 1 | 3 | 30.39% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00076000 | 2023-02-03 1:47PM EST | 2023-02-10 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 81 | 67.19% |
| XLE230217P00076000 | 2023-02-08 10:59AM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 45 | 1,346 | 40.23% |
| XLE230224P00076000 | 2023-02-06 3:52PM EST | 2023-02-24 | 0.17 | 0.07 | 0.09 | 0.00 | - | 6 | 17 | 36.82% |
| XLE230303P00076000 | 2023-02-06 12:12PM EST | 2023-03-03 | 0.34 | 0.17 | 0.18 | 0.00 | - | 5 | 41 | 35.45% |
| XLE230310P00076000 | 2023-02-06 1:00PM EST | 2023-03-10 | 0.52 | 0.28 | 0.30 | 0.00 | - | 4 | 19 | 35.06% |
| XLE230317P00076000 | 2023-02-08 10:07AM EST | 2023-03-17 | 0.36 | 0.43 | 0.46 | +0.01 | +2.86% | 46 | 2,627 | 35.35% |
| XLE230331P00076000 | 2023-02-07 2:07PM EST | 2023-03-31 | 0.80 | 0.75 | 0.81 | 0.00 | - | 2 | 672 | 35.79% |
| XLE230421P00076000 | 2023-02-08 11:04AM EST | 2023-04-21 | 1.05 | 1.12 | 1.15 | +0.08 | +8.25% | 20 | 277 | 34.08% |
| XLE230616P00076000 | 2023-02-08 11:01AM EST | 2023-06-16 | 1.99 | 2.01 | 2.13 | +0.12 | +6.42% | 2 | 6,221 | 32.83% |
| XLE230630P00076000 | 2023-02-07 1:12PM EST | 2023-06-30 | 2.24 | 2.34 | 2.43 | 0.00 | - | 22 | 140 | 33.08% |
| XLE230929P00076000 | 2022-12-05 11:12AM EST | 2023-09-29 | 5.20 | 5.60 | 5.95 | 0.00 | - | - | 10 | 41.68% |
| XLE240621P00076000 | 2022-10-10 8:34AM EST | 2024-06-21 | 10.94 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 3.13% |
| XLE250117P00076000 | 2023-02-06 3:18PM EST | 2025-01-17 | 8.25 | 7.40 | 8.10 | 0.00 | - | 1 | 43 | 29.13% |
© 2023 Yahoo. Tutti i diritti riservati.
