Italia markets closed
Dow Jones
34.102,07 -54,62 (-0,16%) Nasdaq
11.975,17 -138,61 (-1,14%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0740 +0,0009 (+0,09%) BTC-EUR
21.436,46 -319,28 (-1,47%) CMC Crypto 200
530,35 -6,54 (-1,22%)
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:83.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210C00083000 | 2023-02-08 10:45AM EST | 2023-02-10 | 4.48 | 4.45 | 4.75 | +0.02 | +0.45% | 2 | 81 | 0.00% |
| XLE230217C00083000 | 2023-02-08 11:50AM EST | 2023-02-17 | 4.80 | 4.95 | 5.10 | -0.58 | -10.78% | 2 | 849 | 31.06% |
| XLE230224C00083000 | 2023-02-07 9:34AM EST | 2023-02-24 | 4.30 | 5.30 | 5.40 | 0.00 | - | 2 | 3 | 30.32% |
| XLE230317C00083000 | 2023-02-07 9:50AM EST | 2023-03-17 | 6.75 | 6.40 | 6.50 | +1.52 | +29.06% | 1 | 1,050 | 32.84% |
| XLE230331C00083000 | 2023-02-07 1:29PM EST | 2023-03-31 | 6.28 | 6.60 | 6.75 | 0.00 | - | 4 | 453 | 30.27% |
| XLE230421C00083000 | 2023-02-08 11:32AM EST | 2023-04-21 | 7.00 | 7.15 | 7.30 | -0.75 | -9.68% | 2 | 140 | 29.57% |
| XLE230616C00083000 | 2023-02-07 11:49AM EST | 2023-06-16 | 9.20 | 8.85 | 9.00 | +0.67 | +7.85% | 1 | 515 | 31.23% |
| XLE230630C00083000 | 2023-02-02 11:41AM EST | 2023-06-30 | 8.65 | 8.90 | 9.15 | 0.00 | - | 132 | 125 | 30.40% |
| XLE230929C00083000 | 2023-01-25 9:40AM EST | 2023-09-29 | 12.05 | 10.55 | 10.80 | 0.00 | - | 13 | 24 | 30.05% |
| XLE231229C00083000 | 2023-01-27 2:30PM EST | 2023-12-29 | 15.02 | 11.85 | 12.40 | 0.00 | - | 1 | 1 | 30.64% |
| XLE240621C00083000 | 2023-01-26 10:27AM EST | 2024-06-21 | 16.84 | 13.95 | 14.50 | 0.00 | - | 1 | 98 | 30.12% |
| XLE250117C00083000 | 2023-02-08 9:37AM EST | 2025-01-17 | 16.49 | 15.70 | 16.50 | +1.29 | +8.49% | 1 | 33 | 29.61% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230210P00083000 | 2023-02-08 12:20PM EST | 2023-02-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 23 | 1,678 | 34.77% |
| XLE230217P00083000 | 2023-02-08 12:32PM EST | 2023-02-17 | 0.33 | 0.31 | 0.33 | +0.08 | +32.00% | 210 | 6,157 | 31.84% |
| XLE230224P00083000 | 2023-02-08 12:52PM EST | 2023-02-24 | 0.60 | 0.58 | 0.62 | +0.10 | +20.00% | 12 | 108 | 30.62% |
| XLE230303P00083000 | 2023-02-08 9:55AM EST | 2023-03-03 | 0.76 | 0.85 | 0.91 | -0.12 | -13.64% | 1 | 59 | 30.27% |
| XLE230310P00083000 | 2023-02-08 12:49PM EST | 2023-03-10 | 1.18 | 1.12 | 1.20 | -0.13 | -9.92% | 130 | 24 | 30.32% |
| XLE230317P00083000 | 2023-02-08 12:57PM EST | 2023-03-17 | 1.43 | 1.43 | 1.48 | +0.22 | +18.18% | 191 | 2,381 | 30.45% |
| XLE230324P00083000 | 2023-02-07 12:33PM EST | 2023-03-24 | 2.06 | 1.82 | 1.93 | 0.00 | - | 4 | 14 | 32.32% |
| XLE230331P00083000 | 2023-02-07 2:07PM EST | 2023-03-31 | 2.22 | 2.07 | 2.13 | 0.00 | - | 38 | 451 | 31.82% |
| XLE230421P00083000 | 2023-02-08 10:28AM EST | 2023-04-21 | 2.38 | 2.58 | 2.64 | +0.04 | +1.71% | 1 | 387 | 30.55% |
| XLE230616P00083000 | 2023-02-08 9:30AM EST | 2023-06-16 | 3.50 | 3.75 | 3.85 | -0.06 | -1.69% | 150 | 2,078 | 29.40% |
| XLE230630P00083000 | 2023-02-06 3:51PM EST | 2023-06-30 | 4.85 | 4.15 | 4.25 | 0.00 | - | 37 | 383 | 29.90% |
| XLE230915P00083000 | 2023-02-06 11:16AM EST | 2023-09-15 | 6.10 | 5.25 | 5.40 | 0.00 | - | 1 | 6 | 28.64% |
| XLE230929P00083000 | 2023-01-04 11:36AM EST | 2023-09-29 | 8.60 | 5.95 | 6.25 | 0.00 | - | 1 | 4 | 31.01% |
| XLE231229P00083000 | 2023-02-01 1:08PM EST | 2023-12-29 | 6.90 | 6.75 | 7.00 | 0.00 | - | 1 | 9 | 28.72% |
| XLE240621P00083000 | 2023-01-30 3:10PM EST | 2024-06-21 | 8.00 | 8.20 | 8.80 | 0.00 | - | 4 | 66 | 27.81% |
| XLE250117P00083000 | 2023-01-26 1:18PM EST | 2025-01-17 | 9.05 | 10.15 | 10.70 | 0.00 | - | 30 | 75 | 27.46% |
© 2023 Yahoo. Tutti i diritti riservati.
