Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007C00080000 | 2022-09-30 3:58PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| XLE221014C00080000 | 2022-09-30 2:43PM EDT | 2022-10-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| XLE221021C00080000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 12.50% |
| XLE221028C00080000 | 2022-09-30 3:20PM EDT | 2022-10-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| XLE221104C00080000 | 2022-09-30 3:36PM EDT | 2022-11-04 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLE221111C00080000 | 2022-09-30 3:43PM EDT | 2022-11-11 | 1.38 | 0.00 | 0.00 | 0.00 | - | 8 | - | 6.25% |
| XLE221118C00080000 | 2022-09-30 4:05PM EDT | 2022-11-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
| XLE221216C00080000 | 2022-09-30 3:54PM EDT | 2022-12-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4,223 | 0 | 6.25% |
| XLE221230C00080000 | 2022-09-30 2:59PM EDT | 2022-12-30 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE230120C00080000 | 2022-09-30 3:29PM EDT | 2023-01-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XLE230317C00080000 | 2022-09-30 3:54PM EDT | 2023-03-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| XLE230331C00080000 | 2022-09-28 3:24PM EDT | 2023-03-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLE230616C00080000 | 2022-09-29 9:54AM EDT | 2023-06-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE230630C00080000 | 2022-09-28 11:53AM EDT | 2023-06-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLE230721C00080000 | 2022-09-28 10:43AM EDT | 2023-07-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLE230818C00080000 | 2022-09-26 2:13PM EDT | 2023-08-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE231020C00080000 | 2022-09-29 10:46AM EDT | 2023-10-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| XLE240119C00080000 | 2022-09-29 3:26PM EDT | 2024-01-19 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 1.56% |
| XLE240621C00080000 | 2022-09-30 12:32PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XLE250117C00080000 | 2022-09-30 3:38PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007P00080000 | 2022-09-30 3:24PM EDT | 2022-10-07 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE221014P00080000 | 2022-09-29 12:15PM EDT | 2022-10-14 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE221021P00080000 | 2022-09-30 3:47PM EDT | 2022-10-21 | 8.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE221028P00080000 | 2022-09-29 3:34PM EDT | 2022-10-28 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE221104P00080000 | 2022-09-27 1:50PM EDT | 2022-11-04 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE221118P00080000 | 2022-09-30 12:06PM EDT | 2022-11-18 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE221216P00080000 | 2022-09-30 2:46PM EDT | 2022-12-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| XLE221230P00080000 | 2022-09-30 3:33PM EDT | 2022-12-30 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE230120P00080000 | 2022-09-29 2:27PM EDT | 2023-01-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XLE230317P00080000 | 2022-09-26 2:22PM EDT | 2023-03-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE230331P00080000 | 2022-09-30 2:48PM EDT | 2023-03-31 | 12.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLE230616P00080000 | 2022-09-27 11:49AM EDT | 2023-06-16 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230630P00080000 | 2022-09-27 11:53AM EDT | 2023-06-30 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE230721P00080000 | 2022-08-29 10:48AM EDT | 2023-07-21 | 8.89 | 14.45 | 14.90 | 0.00 | - | 1 | 11 | 38.69% |
| XLE230818P00080000 | 2022-09-23 9:30AM EDT | 2023-08-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE231020P00080000 | 2022-09-27 10:22AM EDT | 2023-10-20 | 15.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240119P00080000 | 2022-09-27 9:42AM EDT | 2024-01-19 | 17.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240621P00080000 | 2022-09-28 2:37PM EDT | 2024-06-21 | 16.71 | 0.00 | 0.00 | 0.00 | - | 4,109 | 0 | 0.00% |
| XLE250117P00080000 | 2022-09-23 2:55PM EDT | 2025-01-17 | 19.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
