Italia markets closed
Dow Jones
34.097,56 -59,13 (-0,17%) Nasdaq
11.973,42 -140,36 (-1,16%) 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 01:13PM EST. Mercato aperto.
Prezzo d'esercizio:82.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00082000 | 2023-02-07 12:55PM EST | 2023-02-10 | 5.90 | 5.55 | 5.80 | 0.00 | - | 2 | 32 | 37.11% |
| XLE230217C00082000 | 2023-02-08 11:38AM EST | 2023-02-17 | 5.61 | 5.85 | 6.00 | -0.09 | -1.58% | 7 | 577 | 32.42% |
| XLE230224C00082000 | 2023-02-08 11:40AM EST | 2023-02-24 | 5.88 | 6.05 | 6.45 | +0.31 | +5.57% | 6 | 74 | 35.62% |
| XLE230303C00082000 | 2023-01-26 9:32AM EST | 2023-03-03 | 10.55 | 6.45 | 6.60 | 0.00 | - | 6 | 6 | 32.47% |
| XLE230317C00082000 | 2023-02-08 11:38AM EST | 2023-03-17 | 6.94 | 7.15 | 7.25 | -0.21 | -2.94% | 8 | 3,362 | 33.50% |
| XLE230331C00082000 | 2023-02-06 3:46PM EST | 2023-03-31 | 6.00 | 7.35 | 7.50 | 0.00 | - | 52 | 367 | 30.98% |
| XLE230421C00082000 | 2023-02-06 9:31AM EST | 2023-04-21 | 7.35 | 7.85 | 8.00 | 0.00 | - | 3 | 91 | 29.99% |
| XLE230616C00082000 | 2023-02-06 1:22PM EST | 2023-06-16 | 8.15 | 9.55 | 9.70 | 0.00 | - | 3 | 631 | 31.84% |
| XLE230630C00082000 | 2023-02-06 9:47AM EST | 2023-06-30 | 8.30 | 9.55 | 9.85 | 0.00 | - | 3 | 22 | 31.00% |
| XLE230915C00082000 | 2023-01-23 2:48PM EST | 2023-09-15 | 13.78 | 11.05 | 11.30 | 0.00 | - | - | 4 | 30.82% |
| XLE230929C00082000 | 2023-01-30 3:38PM EST | 2023-09-29 | 12.75 | 11.15 | 11.45 | 0.00 | - | 1 | 36 | 30.47% |
| XLE231229C00082000 | 2023-02-02 10:14AM EST | 2023-12-29 | 11.85 | 12.60 | 12.90 | 0.00 | - | - | 4 | 30.59% |
| XLE240621C00082000 | 2023-01-25 10:45AM EST | 2024-06-21 | 16.50 | 14.75 | 15.10 | 0.00 | - | 4 | 231 | 30.41% |
| XLE250117C00082000 | 2023-02-03 10:24AM EST | 2025-01-17 | 16.55 | 16.45 | 17.00 | 0.00 | - | 1 | 10 | 29.68% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00082000 | 2023-02-08 12:45PM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 506 | 38.67% |
| XLE230217P00082000 | 2023-02-08 12:32PM EST | 2023-02-17 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 180 | 7,661 | 32.37% |
| XLE230224P00082000 | 2023-02-08 11:25AM EST | 2023-02-24 | 0.43 | 0.44 | 0.46 | +0.06 | +16.22% | 21 | 75 | 31.06% |
| XLE230303P00082000 | 2023-02-07 3:46PM EST | 2023-03-03 | 0.60 | 0.68 | 0.73 | 0.00 | - | 14 | 217 | 30.96% |
| XLE230310P00082000 | 2023-02-08 12:34PM EST | 2023-03-10 | 0.97 | 0.94 | 0.99 | -0.13 | -11.82% | 60 | 52 | 30.88% |
| XLE230317P00082000 | 2023-02-08 12:55PM EST | 2023-03-17 | 1.18 | 1.20 | 1.25 | +0.14 | +13.46% | 66 | 7,946 | 30.98% |
| XLE230324P00082000 | 2023-02-07 2:42PM EST | 2023-03-24 | 1.53 | 1.56 | 1.65 | 0.00 | - | 13 | 49 | 32.59% |
| XLE230331P00082000 | 2023-02-08 12:23PM EST | 2023-03-31 | 1.85 | 1.80 | 1.88 | -0.08 | -4.15% | 21 | 356 | 32.45% |
| XLE230421P00082000 | 2023-02-08 11:40AM EST | 2023-04-21 | 2.39 | 2.30 | 2.34 | +0.17 | +7.66% | 22 | 438 | 30.88% |
| XLE230616P00082000 | 2023-02-08 12:36PM EST | 2023-06-16 | 3.50 | 3.45 | 3.55 | +0.15 | +4.48% | 15 | 2,283 | 29.87% |
| XLE230630P00082000 | 2023-02-03 12:38PM EST | 2023-06-30 | 4.15 | 3.80 | 4.00 | 0.00 | - | 1 | 48 | 30.65% |
| XLE230915P00082000 | 2023-02-07 9:39AM EST | 2023-09-15 | 5.45 | 4.90 | 5.05 | 0.00 | - | 1 | 87 | 28.96% |
| XLE230929P00082000 | 2023-02-07 9:34AM EST | 2023-09-29 | 5.70 | 5.20 | 5.40 | 0.00 | - | 1 | 9 | 29.43% |
| XLE240621P00082000 | 2023-01-27 10:29AM EST | 2024-06-21 | 6.80 | 7.95 | 8.40 | 0.00 | - | 4 | 94 | 28.03% |
| XLE250117P00082000 | 2023-01-27 12:38PM EST | 2025-01-17 | 8.80 | 9.85 | 10.35 | 0.00 | - | 6 | 31 | 27.80% |
© 2023 Yahoo. Tutti i diritti riservati.
