Italia markets closed
Dow Jones
34.059,97 -96,72 (-0,28%) Nasdaq
11.966,25 -147,54 (-1,22%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0739 +0,0008 (+0,08%) BTC-EUR
21.429,09 -445,10 (-2,03%) 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 01:05PM EST. Mercato aperto.
Prezzo d'esercizio:79.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00079000 | 2023-02-07 2:15PM EST | 2023-02-10 | 8.46 | 8.25 | 8.65 | 0.00 | - | 1 | 9 | 0.00% |
| XLE230217C00079000 | 2023-02-07 2:15PM EST | 2023-02-17 | 8.58 | 8.50 | 8.85 | 0.00 | - | 2 | 232 | 39.45% |
| XLE230224C00079000 | 2023-01-27 3:12PM EST | 2023-02-24 | 13.20 | 8.65 | 8.95 | 0.00 | - | 2 | 7 | 34.57% |
| XLE230310C00079000 | 2023-02-02 9:34AM EST | 2023-03-10 | 9.60 | 9.15 | 9.35 | 0.00 | - | - | 14 | 34.18% |
| XLE230317C00079000 | 2023-02-08 10:33AM EST | 2023-03-17 | 9.72 | 9.50 | 9.60 | +0.63 | +6.93% | 1 | 1,630 | 34.67% |
| XLE230331C00079000 | 2023-02-02 2:01PM EST | 2023-03-31 | 8.70 | 9.65 | 9.85 | 0.00 | - | 8 | 265 | 32.62% |
| XLE230421C00079000 | 2023-02-08 12:06PM EST | 2023-04-21 | 10.04 | 10.10 | 10.20 | +0.87 | +9.49% | 1 | 65 | 30.79% |
| XLE230616C00079000 | 2023-02-07 9:54AM EST | 2023-06-16 | 10.70 | 11.60 | 11.80 | 0.00 | - | 5 | 716 | 33.11% |
| XLE230630C00079000 | 2023-01-11 4:00PM EST | 2023-06-30 | 13.65 | 11.55 | 11.80 | 0.00 | - | 2 | 2 | 31.45% |
| XLE230929C00079000 | 2023-02-07 9:58AM EST | 2023-09-29 | 12.50 | 13.00 | 13.35 | 0.00 | - | 2 | 2 | 31.13% |
| XLE231229C00079000 | 2023-02-02 11:46AM EST | 2023-12-29 | 14.05 | 14.35 | 14.65 | 0.00 | - | - | 1 | 30.93% |
| XLE240621C00079000 | 2022-11-21 2:51PM EST | 2024-06-21 | 21.00 | 16.35 | 18.70 | 0.00 | - | 5 | 23 | 36.01% |
| XLE250117C00079000 | 2023-01-23 9:30AM EST | 2025-01-17 | 24.78 | 17.85 | 18.55 | 0.00 | - | 10 | 99 | 29.87% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00079000 | 2023-02-08 11:10AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,553 | 48.44% |
| XLE230217P00079000 | 2023-02-08 12:05PM EST | 2023-02-17 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 52 | 1,950 | 36.13% |
| XLE230224P00079000 | 2023-02-08 12:09PM EST | 2023-02-24 | 0.21 | 0.18 | 0.20 | -0.04 | -16.00% | 7 | 82 | 33.59% |
| XLE230303P00079000 | 2023-02-07 2:29PM EST | 2023-03-03 | 0.35 | 0.34 | 0.37 | 0.00 | - | 9 | 88 | 33.11% |
| XLE230310P00079000 | 2023-02-08 12:45PM EST | 2023-03-10 | 0.54 | 0.52 | 0.56 | -0.17 | -23.94% | 2 | 12 | 32.98% |
| XLE230317P00079000 | 2023-02-08 12:00PM EST | 2023-03-17 | 0.77 | 0.73 | 0.77 | +0.17 | +28.33% | 55 | 2,621 | 33.15% |
| XLE230324P00079000 | 2023-02-08 10:49AM EST | 2023-03-24 | 0.98 | 0.96 | 1.07 | +0.11 | +12.64% | 1 | 121 | 34.40% |
| XLE230331P00079000 | 2023-02-07 3:58PM EST | 2023-03-31 | 1.01 | 1.19 | 1.25 | 0.00 | - | 11 | 290 | 34.05% |
| XLE230421P00079000 | 2023-02-08 10:43AM EST | 2023-04-21 | 1.55 | 1.62 | 1.68 | -0.14 | -8.28% | 1 | 5,568 | 32.62% |
| XLE230616P00079000 | 2023-02-07 11:52AM EST | 2023-06-16 | 2.75 | 2.67 | 2.77 | 0.00 | - | 15 | 845 | 31.32% |
| XLE230630P00079000 | 2023-02-03 1:50PM EST | 2023-06-30 | 3.38 | 2.98 | 3.15 | 0.00 | - | 2 | 72 | 31.87% |
| XLE230915P00079000 | 2023-02-07 9:37AM EST | 2023-09-15 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 1,433 | 30.31% |
| XLE230929P00079000 | 2023-02-02 9:37AM EST | 2023-09-29 | 4.20 | 4.25 | 4.45 | 0.00 | - | 1 | 13 | 30.43% |
| XLE240621P00079000 | 2023-01-10 3:55PM EST | 2024-06-21 | 8.65 | 6.90 | 7.30 | 0.00 | - | 8 | 9 | 28.75% |
| XLE250117P00079000 | 2023-01-26 12:57PM EST | 2025-01-17 | 7.70 | 8.55 | 9.15 | 0.00 | - | 25 | 117 | 28.36% |
© 2023 Yahoo. Tutti i diritti riservati.
