Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.885,30 +223,03 (+0,38%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:81.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 2024-05-17 | 17.70 | 9.15 | 14.00 | 0.00 | - | 5 | 4,116 | 102.54% |
| XLE240621C00081000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 14.27 | 9.80 | 14.50 | 0.00 | - | 2 | 595 | 58.35% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 2024-06-28 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 54.52% |
| XLE240719C00081000 | 2024-05-01 9:51AM EDT | 2024-07-19 | 12.75 | 10.00 | 14.85 | 0.00 | - | 1 | 196 | 49.07% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 2024-08-16 | 15.55 | 10.00 | 14.90 | 0.00 | - | 1 | 331 | 42.27% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 2024-09-20 | 14.94 | 11.00 | 15.85 | 0.00 | - | 1 | 54 | 41.79% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 2024-09-30 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 53.92% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 2024-12-20 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 33.11% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 2024-12-31 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 12.81% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 2025-01-17 | 16.50 | 12.50 | 17.40 | 0.00 | - | 1 | 1,348 | 36.69% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 2025-03-31 | 18.35 | 13.00 | 18.00 | 0.00 | - | 5 | 5 | 34.41% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 2025-06-20 | 22.50 | 14.00 | 19.00 | 0.00 | - | 1 | 73 | 33.83% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 2025-12-19 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 40.49% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 2026-01-16 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 32.32% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 2026-06-18 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 32.15% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 30.82% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00081000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 2,723 | 45.90% |
| XLE240621P00081000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.11 | 0.00 | 2.25 | +1.94 | +1,141.18% | 12 | 4,926 | 51.54% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 0.12 | 0.00 | 2.32 | 0.00 | - | 3 | 97 | 48.82% |
| XLE240719P00081000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 0.04 | 0.00 | 2.43 | 0.00 | - | 4 | 373 | 42.42% |
| XLE240816P00081000 | 2024-05-02 10:22AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 786 | 24.46% |
| XLE240920P00081000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 0.95 | 0.30 | 3.00 | +0.03 | +3.26% | 40 | 4,797 | 34.71% |
| XLE240930P00081000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 1.08 | 0.00 | 3.20 | +0.18 | +20.00% | 2 | 129 | 34.62% |
| XLE241220P00081000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 1.46 | 0.00 | 4.00 | 0.00 | - | 39 | 71 | 31.32% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 2024-12-31 | 1.78 | 0.00 | 4.15 | 0.00 | - | 1 | 26 | 31.22% |
| XLE250117P00081000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 2.36 | 0.01 | 4.25 | 0.00 | - | 6 | 2,178 | 30.57% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 2.74 | 0.50 | 4.95 | 0.00 | - | - | 1 | 29.43% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 2.90 | 1.00 | 6.00 | 0.00 | - | 24 | 106 | 29.58% |
| XLE251219P00081000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.35 | 2.50 | 7.00 | 0.00 | - | 2 | 43 | 27.13% |
| XLE260116P00081000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 5.25 | 2.50 | 7.50 | 0.00 | - | 6 | 73 | 27.73% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 2026-06-18 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.39% |
© 2024 Yahoo. Tutti i diritti riservati.