Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405C00083000 | 2024-03-27 1:44PM EDT | 2024-04-05 | 9.90 | 9.10 | 14.00 | 0.00 | - | 1 | 1 | 52.54% |
XLE240419C00083000 | 2024-03-28 2:47PM EDT | 2024-04-19 | 11.67 | 9.05 | 14.00 | +1.36 | +13.19% | 3 | 20 | 78.86% |
XLE240426C00083000 | 2024-03-08 1:31PM EDT | 2024-04-26 | 5.74 | 9.25 | 14.00 | 0.00 | - | 2 | 2 | 68.70% |
XLE240517C00083000 | 2024-03-28 2:49PM EDT | 2024-05-17 | 12.13 | 9.60 | 14.50 | +1.43 | +13.36% | 2 | 1,338 | 57.02% |
XLE240621C00083000 | 2024-03-28 2:55PM EDT | 2024-06-21 | 12.80 | 10.35 | 15.00 | +1.49 | +13.17% | 6 | 2,093 | 47.24% |
XLE240628C00083000 | 2024-03-28 3:06PM EDT | 2024-06-28 | 12.80 | 10.25 | 15.00 | +1.54 | +13.68% | 5 | 499 | 45.40% |
XLE240719C00083000 | 2024-03-28 10:21AM EDT | 2024-07-19 | 12.22 | 11.35 | 15.50 | +1.08 | +9.69% | 16 | 207 | 43.94% |
XLE240816C00083000 | 2024-03-28 12:11PM EDT | 2024-08-16 | 12.95 | 10.75 | 15.50 | +1.20 | +10.21% | 2 | 13 | 39.33% |
XLE240920C00083000 | 2024-03-13 1:36PM EDT | 2024-09-20 | 10.49 | 11.75 | 16.50 | 0.00 | - | 2 | 309 | 39.86% |
XLE240930C00083000 | 2024-02-23 12:33PM EDT | 2024-09-30 | 7.72 | 12.05 | 14.05 | 0.00 | - | 2 | 53 | 27.36% |
XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 13.60 | 17.50 | 0.00 | - | 2 | 99 | 36.04% |
XLE241231C00083000 | 2024-03-15 3:01PM EDT | 2024-12-31 | 12.73 | 13.30 | 16.80 | 0.00 | - | 1 | 7 | 32.79% |
XLE250117C00083000 | 2024-03-27 3:13PM EDT | 2025-01-17 | 14.23 | 13.25 | 17.80 | 0.00 | - | 2 | 430 | 35.33% |
XLE250620C00083000 | 2024-02-12 10:58AM EDT | 2025-06-20 | 9.93 | 13.80 | 14.00 | 0.00 | - | 1 | 115 | 17.43% |
XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 14.29% |
XLE260116C00083000 | 2024-03-25 9:44AM EDT | 2026-01-16 | 18.60 | 16.50 | 21.50 | 0.00 | - | 2 | 78 | 32.06% |
XLE260618C00083000 | 2024-02-29 1:16PM EDT | 2026-06-18 | 14.00 | 17.50 | 22.50 | 0.00 | - | 2 | 4 | 30.91% |
XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 18.00 | 0.00 | - | 2 | 2 | 19.59% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLE240405P00083000 | 2024-03-28 4:13PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 47 | 243 | 38.28% |
XLE240412P00083000 | 2024-03-26 1:05PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 45 | 30.86% |
XLE240419P00083000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.04 | 0.03 | 1.11 | -0.01 | -20.00% | 29 | 7,019 | 55.47% |
XLE240426P00083000 | 2024-03-28 3:12PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.07 | -0.02 | -28.57% | 29 | 54 | 47.66% |
XLE240503P00083000 | 2024-03-26 10:32AM EDT | 2024-05-03 | 0.10 | 0.00 | 1.70 | 0.00 | - | 5 | 5 | 51.15% |
XLE240517P00083000 | 2024-03-28 3:24PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.40 | -0.01 | -6.25% | 102 | 2,005 | 26.81% |
XLE240621P00083000 | 2024-03-28 2:46PM EDT | 2024-06-21 | 0.37 | 0.00 | 1.45 | -0.05 | -11.90% | 6 | 8,129 | 31.21% |
XLE240628P00083000 | 2024-03-28 3:19PM EDT | 2024-06-28 | 0.45 | 0.00 | 2.60 | -0.36 | -44.44% | 3 | 370 | 38.65% |
XLE240719P00083000 | 2024-03-28 2:41PM EDT | 2024-07-19 | 0.61 | 0.39 | 0.86 | -0.11 | -15.28% | 22 | 130 | 22.39% |
XLE240816P00083000 | 2024-03-28 11:24AM EDT | 2024-08-16 | 0.84 | 0.00 | 1.28 | -0.12 | -12.50% | 2 | 604 | 23.10% |
XLE240920P00083000 | 2024-03-01 4:11PM EDT | 2024-09-20 | 3.34 | 0.28 | 1.20 | 0.00 | - | 11 | 406 | 20.18% |
XLE240930P00083000 | 2024-03-28 3:21PM EDT | 2024-09-30 | 1.29 | 0.05 | 3.45 | -2.36 | -64.66% | 1 | 932 | 31.29% |
XLE241220P00083000 | 2024-03-26 9:48AM EDT | 2024-12-20 | 2.42 | 1.92 | 2.46 | 0.00 | - | 5 | 48 | 22.11% |
XLE241231P00083000 | 2024-03-19 10:58AM EDT | 2024-12-31 | 2.96 | 0.69 | 4.50 | 0.00 | - | 2 | 4 | 29.56% |
XLE250117P00083000 | 2024-03-27 11:55AM EDT | 2025-01-17 | 2.81 | 0.45 | 3.95 | 0.00 | - | 1 | 1,281 | 26.70% |
XLE250620P00083000 | 2024-03-26 10:21AM EDT | 2025-06-20 | 4.20 | 1.50 | 6.50 | 0.00 | - | 367 | 375 | 28.97% |
XLE251219P00083000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 5.79 | 3.00 | 8.00 | 0.00 | - | 1 | 239 | 27.95% |
XLE260116P00083000 | 2024-03-21 11:52AM EDT | 2026-01-16 | 6.17 | 3.00 | 8.00 | 0.00 | - | 2 | 119 | 27.36% |
XLE261218P00083000 | 2024-02-13 2:06PM EDT | 2026-12-18 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 27.79% |