Italia markets close in 1 hour 9 minutes
FTSE MIB
33.929,93 +48,43 (+0,14%) Dow Jones
37.916,93 +141,55 (+0,37%) Nasdaq
15.470,12 -131,38 (-0,84%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,89 +0,16 (+0,19%) Bitcoin EUR
60.588,95 +840,80 (+1,41%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Prezzo d'esercizio:87.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00087000 | 2024-04-18 4:02PM EDT | 2024-04-19 | 7.00 | 7.90 | 8.15 | 0.00 | - | 11 | 10,220 | 0.00% |
| XLE240426C00087000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 7.80 | 7.30 | 8.25 | +0.61 | +8.48% | 1 | 11 | 0.00% |
| XLE240517C00087000 | 2024-04-18 2:59PM EDT | 2024-05-17 | 7.26 | 8.55 | 8.70 | 0.00 | - | 1 | 2,950 | 27.69% |
| XLE240621C00087000 | 2024-04-18 12:58PM EDT | 2024-06-21 | 8.56 | 9.45 | 9.60 | 0.00 | - | 3 | 25,471 | 27.89% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 7.74 | 9.50 | 9.60 | 0.00 | - | 20 | 337 | 26.49% |
| XLE240719C00087000 | 2024-04-16 2:49PM EDT | 2024-07-19 | 9.32 | 9.75 | 9.90 | 0.00 | - | 7 | 371 | 25.44% |
| XLE240816C00087000 | 2024-04-16 1:34PM EDT | 2024-08-16 | 9.61 | 10.25 | 11.15 | 0.00 | - | 4 | 461 | 29.55% |
| XLE240920C00087000 | 2024-04-03 3:42PM EDT | 2024-09-20 | 13.05 | 11.30 | 11.40 | 0.00 | - | 2 | 1,371 | 27.21% |
| XLE240930C00087000 | 2024-04-17 9:55AM EDT | 2024-09-30 | 11.30 | 11.25 | 11.45 | 0.00 | - | 3 | 38 | 26.61% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 2024-12-20 | 13.67 | 12.90 | 13.05 | 0.00 | - | 3 | 94 | 27.76% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 2024-12-31 | 13.35 | 12.90 | 13.10 | 0.00 | - | 1 | 6 | 27.33% |
| XLE250117C00087000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 12.55 | 13.05 | 13.25 | 0.00 | - | 9 | 952 | 26.99% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 2025-06-20 | 14.35 | 15.25 | 15.95 | 0.00 | - | 1 | 128 | 28.92% |
| XLE251219C00087000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 18.05 | 15.75 | 19.25 | 0.00 | - | 3 | 407 | 31.60% |
| XLE260116C00087000 | 2024-04-16 10:09AM EDT | 2026-01-16 | 17.00 | 16.05 | 18.60 | 0.00 | - | 1 | 1,487 | 29.48% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 2026-06-18 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 17.38% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 2026-12-18 | 21.50 | 20.05 | 21.25 | 0.00 | - | 2 | 7 | 28.53% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00087000 | 2024-04-16 10:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,190 | 67.19% |
| XLE240426P00087000 | 2024-04-19 9:57AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -33.33% | 10 | 76 | 30.08% |
| XLE240503P00087000 | 2024-04-17 3:06PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.06 | 0.00 | - | 15 | 22 | 24.51% |
| XLE240510P00087000 | 2024-04-16 12:08PM EDT | 2024-05-10 | 0.16 | 0.08 | 0.10 | 0.00 | - | 6 | 57 | 22.27% |
| XLE240517P00087000 | 2024-04-19 9:55AM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 42 | 6,550 | 21.73% |
| XLE240524P00087000 | 2024-04-12 11:22AM EDT | 2024-05-24 | 0.15 | 0.23 | 0.25 | 0.00 | - | 5 | 14 | 21.41% |
| XLE240621P00087000 | 2024-04-19 9:54AM EDT | 2024-06-21 | 0.61 | 0.56 | 0.58 | -0.09 | -12.86% | 3 | 15,904 | 20.48% |
| XLE240628P00087000 | 2024-04-17 10:29AM EDT | 2024-06-28 | 0.23 | 0.73 | 0.78 | 0.00 | - | 1 | 208 | 21.51% |
| XLE240719P00087000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 1.28 | 1.07 | 1.09 | 0.00 | - | 1 | 5,208 | 21.45% |
| XLE240816P00087000 | 2024-04-16 3:41PM EDT | 2024-08-16 | 1.64 | 1.50 | 1.54 | 0.00 | - | 28 | 333 | 21.73% |
| XLE240920P00087000 | 2024-04-12 3:03PM EDT | 2024-09-20 | 1.87 | 1.96 | 2.01 | 0.00 | - | 156 | 2,806 | 21.63% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 2024-09-30 | 2.10 | 2.15 | 2.23 | 0.00 | - | 1 | 58 | 22.07% |
| XLE241220P00087000 | 2024-04-18 10:25AM EDT | 2024-12-20 | 3.50 | 3.25 | 3.35 | 0.00 | - | 1 | 214 | 22.46% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 3.07 | 3.35 | 3.50 | 0.00 | - | 3 | 33 | 22.53% |
| XLE250117P00087000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 4.00 | 3.55 | 3.65 | 0.00 | - | 4 | 5,199 | 22.36% |
| XLE250620P00087000 | 2024-04-05 12:03PM EDT | 2025-06-20 | 4.25 | 4.95 | 5.05 | 0.00 | - | 1 | 765 | 21.81% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.77 | 6.50 | 6.70 | 0.00 | - | 1 | 71 | 22.04% |
| XLE260116P00087000 | 2024-03-19 2:52PM EDT | 2026-01-16 | 7.50 | 6.00 | 9.45 | 0.00 | - | 10 | 1,469 | 27.59% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 2026-12-18 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 24.20% |
© 2024 Yahoo. Tutti i diritti riservati.