Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240328C00080000 | 2024-03-22 1:27PM EDT | 2024-03-28 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
XLE240405C00080000 | 2024-03-20 3:57PM EDT | 2024-04-05 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XLE240412C00080000 | 2024-03-15 1:43PM EDT | 2024-04-12 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
XLE240419C00080000 | 2024-03-27 12:17PM EDT | 2024-04-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
XLE240517C00080000 | 2024-03-27 12:21PM EDT | 2024-05-17 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.00% |
XLE240621C00080000 | 2024-03-27 1:10PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,899 | 0.00% |
XLE240628C00080000 | 2024-03-27 10:19AM EDT | 2024-06-28 | 14.18 | 0.00 | 0.00 | 0.00 | - | 5 | 315 | 0.00% |
XLE240719C00080000 | 2024-03-11 9:40AM EDT | 2024-07-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 4 | 602 | 0.00% |
XLE240816C00080000 | 2024-03-13 3:11PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
XLE240920C00080000 | 2024-03-22 10:44AM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 0.00% |
XLE240930C00080000 | 2024-03-27 2:55PM EDT | 2024-09-30 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
XLE241220C00080000 | 2024-03-27 3:56PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
XLE241231C00080000 | 2024-01-30 12:34PM EDT | 2024-12-31 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
XLE250117C00080000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 16.67 | 0.00 | 0.00 | 0.00 | - | 10 | 3,285 | 0.00% |
XLE250620C00080000 | 2024-03-14 2:34PM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
XLE260116C00080000 | 2024-03-25 12:22PM EDT | 2026-01-16 | 20.49 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
XLE261218C00080000 | 2024-03-27 2:09PM EDT | 2026-12-18 | 21.53 | 0.00 | 0.00 | 0.00 | - | 11 | 128 | 0.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240328P00080000 | 2024-03-27 3:19PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,421 | 50.00% |
XLE240405P00080000 | 2024-03-21 2:29PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
XLE240412P00080000 | 2024-03-22 12:26PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
XLE240419P00080000 | 2024-03-26 12:20PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,026 | 7,866 | 12.50% |
XLE240426P00080000 | 2024-03-26 3:22PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
XLE240517P00080000 | 2024-03-27 10:21AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,267 | 12.50% |
XLE240621P00080000 | 2024-03-27 2:03PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 30,166 | 6.25% |
XLE240628P00080000 | 2024-03-27 3:22PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 970 | 6.25% |
XLE240719P00080000 | 2024-03-25 1:30PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 54 | 3,647 | 6.25% |
XLE240816P00080000 | 2024-03-22 3:27PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 490 | 6.25% |
XLE240920P00080000 | 2024-03-27 2:54PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 16,799 | 6.25% |
XLE240930P00080000 | 2024-03-15 3:10PM EDT | 2024-09-30 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,085 | 6.25% |
XLE241220P00080000 | 2024-03-26 11:52AM EDT | 2024-12-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 835 | 3.13% |
XLE241231P00080000 | 2024-03-25 11:44AM EDT | 2024-12-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 3.13% |
XLE250117P00080000 | 2024-03-27 9:30AM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 29,397 | 3.13% |
XLE250620P00080000 | 2024-03-08 3:40PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 60 | 2,586 | 3.13% |
XLE251219P00080000 | 2024-03-25 2:40PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 3.13% |
XLE260116P00080000 | 2024-03-27 2:36PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,627 | 3.13% |
XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
XLE261218P00080000 | 2024-03-13 10:46AM EDT | 2026-12-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |