Italia markets closed
Dow Jones
34.102,55 -54,14 (-0,16%) Nasdaq
11.976,05 -137,74 (-1,14%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0740 +0,0009 (+0,09%) BTC-EUR
21.439,07 -316,30 (-1,45%) CMC Crypto 200
530,51 -6,38 (-1,19%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:12PM EST. Mercato aperto.
Prezzo d'esercizio:81.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00081000 | 2023-02-08 9:40AM EST | 2023-02-10 | 7.65 | 6.55 | 6.75 | +3.55 | +86.59% | 10 | 27 | 0.00% |
| XLE230217C00081000 | 2023-02-07 10:20AM EST | 2023-02-17 | 5.75 | 6.75 | 6.90 | 0.00 | - | 2 | 590 | 31.06% |
| XLE230224C00081000 | 2023-02-03 9:51AM EST | 2023-02-24 | 6.65 | 7.00 | 7.15 | 0.00 | - | 1 | 4 | 32.23% |
| XLE230303C00081000 | 2023-01-30 9:38AM EST | 2023-03-03 | 10.25 | 7.30 | 7.45 | 0.00 | - | 1 | 7 | 33.15% |
| XLE230317C00081000 | 2023-02-08 12:43PM EST | 2023-03-17 | 7.75 | 7.90 | 8.05 | +0.70 | +9.93% | 1 | 818 | 34.16% |
| XLE230331C00081000 | 2023-02-06 12:52PM EST | 2023-03-31 | 6.60 | 8.10 | 8.30 | 0.00 | - | 2 | 337 | 31.71% |
| XLE230421C00081000 | 2023-02-07 9:30AM EST | 2023-04-21 | 7.70 | 8.60 | 8.75 | 0.00 | - | 1 | 21 | 30.42% |
| XLE230616C00081000 | 2023-02-06 1:22PM EST | 2023-06-16 | 8.80 | 10.25 | 10.40 | 0.00 | - | 93 | 3,331 | 32.25% |
| XLE230630C00081000 | 2023-02-06 2:03PM EST | 2023-06-30 | 8.85 | 10.20 | 10.50 | 0.00 | - | 1 | 23 | 31.15% |
| XLE230915C00081000 | 2023-01-25 10:12AM EST | 2023-09-15 | 12.90 | 11.70 | 12.00 | 0.00 | - | - | 6 | 31.30% |
| XLE230929C00081000 | 2023-02-02 1:44PM EST | 2023-09-29 | 10.95 | 11.90 | 12.10 | 0.00 | - | 5 | 72 | 30.74% |
| XLE231229C00081000 | 2023-01-25 9:48AM EST | 2023-12-29 | 14.80 | 13.25 | 13.50 | 0.00 | - | - | 1 | 30.74% |
| XLE240621C00081000 | 2023-01-10 12:03PM EST | 2024-06-21 | 17.44 | 15.30 | 15.65 | 0.00 | - | 70 | 78 | 30.49% |
| XLE250117C00081000 | 2023-01-06 12:34PM EST | 2025-01-17 | 19.55 | 14.85 | 17.50 | 0.00 | - | 3 | 285 | 29.69% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00081000 | 2023-02-08 11:10AM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,745 | 42.19% |
| XLE230217P00081000 | 2023-02-08 12:29PM EST | 2023-02-17 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 5,940 | 8,293 | 33.40% |
| XLE230224P00081000 | 2023-02-08 12:52PM EST | 2023-02-24 | 0.34 | 0.32 | 0.34 | +0.07 | +25.93% | 8 | 233 | 31.74% |
| XLE230303P00081000 | 2023-02-07 3:53PM EST | 2023-03-03 | 0.44 | 0.54 | 0.58 | 0.00 | - | 6 | 100 | 31.69% |
| XLE230310P00081000 | 2023-02-08 10:13AM EST | 2023-03-10 | 0.66 | 0.77 | 0.82 | -0.44 | -40.00% | 4 | 89 | 31.64% |
| XLE230317P00081000 | 2023-02-08 12:56PM EST | 2023-03-17 | 1.03 | 1.01 | 1.06 | +0.20 | +24.10% | 37 | 4,268 | 31.71% |
| XLE230324P00081000 | 2023-02-08 11:22AM EST | 2023-03-24 | 1.30 | 1.25 | 1.44 | -0.09 | -6.47% | 6 | 177 | 33.35% |
| XLE230331P00081000 | 2023-02-08 11:24AM EST | 2023-03-31 | 1.54 | 1.56 | 1.62 | -0.18 | -10.47% | 1 | 278 | 32.81% |
| XLE230421P00081000 | 2023-02-08 11:13AM EST | 2023-04-21 | 1.99 | 2.04 | 2.08 | -0.21 | -9.55% | 25 | 198 | 31.38% |
| XLE230616P00081000 | 2023-02-07 1:29PM EST | 2023-06-16 | 3.25 | 3.15 | 3.25 | 0.00 | - | 37 | 3,076 | 30.28% |
| XLE230630P00081000 | 2023-02-08 9:38AM EST | 2023-06-30 | 3.20 | 3.50 | 3.65 | -0.95 | -22.89% | 11 | 162 | 30.86% |
| XLE230915P00081000 | 2023-02-07 9:31AM EST | 2023-09-15 | 5.00 | 4.55 | 4.70 | 0.00 | - | 1 | 5 | 29.23% |
| XLE230929P00081000 | 2023-01-31 9:34AM EST | 2023-09-29 | 4.75 | 4.80 | 5.05 | 0.00 | - | 7 | 8 | 29.74% |
| XLE231229P00081000 | 2023-01-12 10:31AM EST | 2023-12-29 | 6.85 | 5.95 | 6.25 | 0.00 | - | 3 | 5 | 29.24% |
| XLE240621P00081000 | 2023-01-10 12:07PM EST | 2024-06-21 | 9.80 | 7.45 | 8.00 | 0.00 | - | 44 | 44 | 28.24% |
| XLE250117P00081000 | 2023-01-31 1:32PM EST | 2025-01-17 | 9.05 | 9.20 | 9.95 | 0.00 | - | 501 | 505 | 28.03% |
© 2023 Yahoo. Tutti i diritti riservati.
