Italia markets closed
Dow Jones
34.068,28 -88,41 (-0,26%) Nasdaq
11.966,14 -147,64 (-1,22%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0739 +0,0008 (+0,08%) BTC-EUR
21.426,36 -446,09 (-2,04%) CMC Crypto 200
529,75 -7,14 (-1,33%)
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:77.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230217C00077000 | 2023-02-03 9:51AM EST | 2023-02-17 | 10.10 | 10.45 | 10.75 | 0.00 | - | 4 | 98 | 35.16% |
| XLE230224C00077000 | 2023-02-07 11:56AM EST | 2023-02-24 | 10.30 | 10.60 | 10.80 | 0.00 | - | 4 | 25 | 32.42% |
| XLE230317C00077000 | 2023-02-07 2:08PM EST | 2023-03-17 | 11.10 | 11.25 | 11.35 | 0.00 | - | 3 | 629 | 35.89% |
| XLE230331C00077000 | 2023-02-02 12:01PM EST | 2023-03-31 | 10.75 | 11.25 | 11.40 | 0.00 | - | 8 | 462 | 31.45% |
| XLE230421C00077000 | 2023-02-08 10:17AM EST | 2023-04-21 | 12.21 | 11.65 | 11.85 | +2.20 | +21.98% | 2 | 135 | 31.63% |
| XLE230616C00077000 | 2023-02-07 3:59PM EST | 2023-06-16 | 13.80 | 13.10 | 13.30 | 0.00 | - | 10 | 2,166 | 33.84% |
| XLE230630C00077000 | 2023-02-03 12:56PM EST | 2023-06-30 | 12.52 | 13.15 | 13.50 | 0.00 | - | 115 | 129 | 33.34% |
| XLE230929C00077000 | 2022-12-15 11:35AM EST | 2023-09-29 | 13.90 | 15.50 | 19.80 | 0.00 | - | - | 11 | 52.81% |
| XLE231229C00077000 | 2023-02-02 11:50AM EST | 2023-12-29 | 15.35 | 15.65 | 16.00 | 0.00 | - | - | 16 | 31.45% |
| XLE240621C00077000 | 2023-01-23 9:30AM EST | 2024-06-21 | 24.77 | 17.55 | 18.00 | 0.00 | - | 10 | 37 | 31.07% |
| XLE250117C00077000 | 2022-11-04 2:31PM EST | 2025-01-17 | 24.85 | 21.00 | 26.00 | 0.00 | - | 3 | 1 | 44.81% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00077000 | 2023-02-07 1:06PM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 61.72% |
| XLE230217P00077000 | 2023-02-08 11:54AM EST | 2023-02-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 24 | 5,389 | 38.67% |
| XLE230224P00077000 | 2023-02-07 3:53PM EST | 2023-02-24 | 0.08 | 0.10 | 0.11 | 0.00 | - | 13 | 238 | 35.25% |
| XLE230303P00077000 | 2023-02-07 3:33PM EST | 2023-03-03 | 0.18 | 0.21 | 0.23 | 0.00 | - | 244 | 267 | 34.67% |
| XLE230310P00077000 | 2023-02-07 10:30AM EST | 2023-03-10 | 0.49 | 0.35 | 0.38 | 0.00 | - | 12 | 30 | 34.57% |
| XLE230317P00077000 | 2023-02-08 10:07AM EST | 2023-03-17 | 0.43 | 0.52 | 0.55 | 0.00 | - | 2 | 7,893 | 34.62% |
| XLE230324P00077000 | 2023-02-08 11:22AM EST | 2023-03-24 | 0.67 | 0.65 | 0.84 | -0.08 | -10.67% | 1 | 37 | 36.40% |
| XLE230331P00077000 | 2023-02-07 3:00PM EST | 2023-03-31 | 0.80 | 0.89 | 0.93 | 0.00 | - | 3 | 411 | 35.06% |
| XLE230421P00077000 | 2023-02-08 11:40AM EST | 2023-04-21 | 1.29 | 1.27 | 1.31 | +0.10 | +8.40% | 55 | 691 | 33.58% |
| XLE230616P00077000 | 2023-02-08 9:46AM EST | 2023-06-16 | 1.97 | 2.22 | 2.31 | -0.13 | -6.19% | 10 | 5,865 | 32.18% |
| XLE230630P00077000 | 2023-02-08 10:03AM EST | 2023-06-30 | 2.26 | 2.51 | 2.65 | -0.29 | -11.37% | 12 | 85 | 32.64% |
| XLE230915P00077000 | 2023-01-20 1:01PM EST | 2023-09-15 | 3.45 | 3.45 | 3.60 | 0.00 | - | 1 | 1 | 30.79% |
| XLE230929P00077000 | 2023-02-07 9:34AM EST | 2023-09-29 | 4.05 | 3.70 | 3.90 | 0.00 | - | 1 | 2 | 31.18% |
| XLE240621P00077000 | 2023-02-06 3:40PM EST | 2024-06-21 | 7.00 | 6.25 | 6.60 | 0.00 | - | 1 | 5 | 29.19% |
| XLE250117P00077000 | 2023-01-30 2:03PM EST | 2025-01-17 | 7.85 | 8.00 | 8.45 | 0.00 | - | 875 | 1,856 | 28.89% |
© 2023 Yahoo. Tutti i diritti riservati.
