Italia markets closed
Dow Jones
34.061,58 -95,11 (-0,28%) Nasdaq
11.965,92 -147,86 (-1,22%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.426,97 -433,84 (-1,98%) CMC Crypto 200
530,11 -6,79 (-1,26%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:04PM EST. Mercato aperto.
Prezzo d'esercizio:78.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00078000 | 2023-01-20 2:10PM EST | 2023-02-10 | 12.60 | 9.35 | 9.60 | 0.00 | - | 6 | 6 | 0.00% |
| XLE230217C00078000 | 2023-02-07 10:26AM EST | 2023-02-17 | 8.45 | 9.45 | 9.70 | 0.00 | - | 5 | 165 | 0.00% |
| XLE230224C00078000 | 2023-02-06 11:06AM EST | 2023-02-24 | 7.80 | 9.50 | 10.00 | 0.00 | - | 3 | 10 | 40.28% |
| XLE230317C00078000 | 2023-02-08 10:35AM EST | 2023-03-17 | 10.60 | 10.35 | 10.50 | +0.85 | +8.72% | 16 | 1,244 | 36.13% |
| XLE230331C00078000 | 2023-02-07 3:41PM EST | 2023-03-31 | 11.13 | 10.50 | 10.65 | 0.00 | - | 3 | 454 | 32.84% |
| XLE230421C00078000 | 2023-02-07 1:07PM EST | 2023-04-21 | 11.15 | 10.80 | 11.00 | 0.00 | - | 10 | 33 | 31.25% |
| XLE230616C00078000 | 2023-02-06 12:57PM EST | 2023-06-16 | 10.75 | 12.30 | 12.45 | 0.00 | - | 6 | 3,231 | 33.02% |
| XLE230630C00078000 | 2023-02-07 3:41PM EST | 2023-06-30 | 13.00 | 12.35 | 12.50 | 0.00 | - | 1 | 216 | 31.65% |
| XLE230929C00078000 | 2022-12-15 12:46PM EST | 2023-09-29 | 13.65 | 14.65 | 18.65 | 0.00 | - | - | 9 | 50.40% |
| XLE231229C00078000 | 2023-02-02 11:46AM EST | 2023-12-29 | 14.70 | 15.10 | 15.25 | 0.00 | - | - | 1 | 31.01% |
| XLE240621C00078000 | 2022-12-08 1:23PM EST | 2024-06-21 | 17.36 | 18.25 | 20.65 | 0.00 | - | 6 | 84 | 39.97% |
| XLE250117C00078000 | 2023-02-07 9:30AM EST | 2025-01-17 | 17.95 | 18.55 | 19.05 | 0.00 | - | 5 | 38 | 29.84% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00078000 | 2023-02-07 10:25AM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 56.25% |
| XLE230217P00078000 | 2023-02-08 12:14PM EST | 2023-02-17 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 72 | 1,926 | 37.70% |
| XLE230224P00078000 | 2023-02-08 9:51AM EST | 2023-02-24 | 0.10 | 0.14 | 0.15 | 0.00 | - | 1 | 524 | 34.38% |
| XLE230303P00078000 | 2023-02-08 10:18AM EST | 2023-03-03 | 0.23 | 0.27 | 0.29 | +0.01 | +4.55% | 1 | 60 | 33.79% |
| XLE230310P00078000 | 2023-02-07 10:31AM EST | 2023-03-10 | 0.61 | 0.44 | 0.46 | 0.00 | - | 2 | 12 | 33.69% |
| XLE230317P00078000 | 2023-02-08 12:37PM EST | 2023-03-17 | 0.63 | 0.61 | 0.65 | +0.14 | +28.57% | 88 | 5,763 | 33.81% |
| XLE230331P00078000 | 2023-02-07 1:32PM EST | 2023-03-31 | 1.15 | 1.04 | 1.08 | 0.00 | - | 5 | 837 | 34.52% |
| XLE230421P00078000 | 2023-02-08 12:44PM EST | 2023-04-21 | 1.45 | 1.45 | 1.49 | -0.42 | -22.46% | 552 | 333 | 33.11% |
| XLE230616P00078000 | 2023-02-07 1:47PM EST | 2023-06-16 | 2.59 | 2.42 | 2.52 | 0.00 | - | 229 | 2,578 | 31.65% |
| XLE230630P00078000 | 2023-02-03 1:50PM EST | 2023-06-30 | 3.10 | 2.74 | 2.89 | 0.00 | - | 780 | 528 | 32.22% |
| XLE230915P00078000 | 2023-01-31 3:33PM EST | 2023-09-15 | 3.40 | 3.70 | 3.85 | 0.00 | - | - | 8 | 30.34% |
| XLE230929P00078000 | 2023-01-12 2:17PM EST | 2023-09-29 | 4.47 | 4.00 | 4.15 | 0.00 | - | 3 | 4 | 30.70% |
| XLE231229P00078000 | 2023-01-19 10:03AM EST | 2023-12-29 | 5.95 | 5.05 | 5.30 | 0.00 | - | - | 5 | 30.16% |
| XLE240621P00078000 | 2023-02-01 2:33PM EST | 2024-06-21 | 7.00 | 6.55 | 6.95 | 0.00 | - | 1 | 4 | 28.97% |
| XLE250117P00078000 | 2023-01-26 1:23PM EST | 2025-01-17 | 7.30 | 8.35 | 8.80 | 0.00 | - | 139 | 296 | 28.62% |
© 2023 Yahoo. Tutti i diritti riservati.
