Italia markets open in 8 hours 49 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.445,90 +670,10 (+2,04%) EUR/USD
1,0770 -0,0033 (-0,30%) Bitcoin EUR
40.566,30 -420,16 (-1,03%) CMC Crypto 200
892,72 +650,04 (+267,86%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:88.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208C00088000 | 2023-12-06 3:58PM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 43 | 2,156 | 40.63% |
| XLE231215C00088000 | 2023-12-06 3:57PM EST | 2023-12-15 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 280 | 10,289 | 25.00% |
| XLE231222C00088000 | 2023-12-06 3:05PM EST | 2023-12-22 | 0.07 | 0.06 | 0.11 | -0.10 | -58.82% | 112 | 600 | 21.78% |
| XLE231229C00088000 | 2023-12-06 3:57PM EST | 2023-12-29 | 0.13 | 0.05 | 0.18 | -0.13 | -50.00% | 145 | 861 | 20.61% |
| XLE240105C00088000 | 2023-12-06 2:56PM EST | 2024-01-05 | 0.22 | 0.04 | 0.34 | -0.23 | -51.11% | 3 | 68 | 21.63% |
| XLE240112C00088000 | 2023-12-06 2:21PM EST | 2024-01-12 | 0.35 | 0.07 | 0.41 | -0.23 | -39.66% | 2 | 23 | 20.70% |
| XLE240119C00088000 | 2023-12-06 3:59PM EST | 2024-01-19 | 0.41 | 0.40 | 0.47 | -0.23 | -35.94% | 5,255 | 3,935 | 19.90% |
| XLE240216C00088000 | 2023-12-06 2:38PM EST | 2024-02-16 | 1.09 | 0.75 | 1.17 | -0.34 | -23.78% | 7 | 120 | 22.29% |
| XLE240315C00088000 | 2023-12-06 3:51PM EST | 2024-03-15 | 1.59 | 1.50 | 2.02 | -0.50 | -23.92% | 110 | 1,724 | 24.77% |
| XLE240328C00088000 | 2023-12-06 10:16AM EST | 2024-03-28 | 1.98 | 1.49 | 2.06 | -0.32 | -13.91% | 2 | 220 | 23.56% |
| XLE240621C00088000 | 2023-12-06 3:26PM EST | 2024-06-21 | 3.21 | 3.05 | 4.10 | -0.68 | -17.48% | 52 | 4,095 | 26.86% |
| XLE240628C00088000 | 2023-12-05 9:46AM EST | 2024-06-28 | 4.20 | 3.10 | 4.20 | 0.00 | - | 1 | 378 | 26.82% |
| XLE240920C00088000 | 2023-12-05 12:16PM EST | 2024-09-20 | 5.30 | 3.00 | 6.10 | +5.30 | - | - | 6 | 29.25% |
| XLE240930C00088000 | 2023-12-06 3:57PM EST | 2024-09-30 | 4.52 | 3.50 | 6.70 | -0.68 | -13.08% | 29 | 47 | 30.81% |
| XLE250117C00088000 | 2023-12-06 1:10PM EST | 2025-01-17 | 5.95 | 4.60 | 8.50 | -1.40 | -19.05% | 2 | 483 | 31.60% |
| XLE250620C00088000 | 2023-11-29 12:43PM EST | 2025-06-20 | 8.95 | 6.85 | 9.85 | 0.00 | - | 8 | 61 | 30.26% |
| XLE251219C00088000 | 2023-12-04 1:13PM EST | 2025-12-19 | 10.51 | 6.50 | 11.50 | 0.00 | - | 2 | 71 | 29.84% |
| XLE260116C00088000 | 2023-11-29 3:17PM EST | 2026-01-16 | 10.25 | 7.55 | 11.50 | 0.00 | - | 2 | 19 | 29.29% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208P00088000 | 2023-12-04 12:02PM EST | 2023-12-08 | 3.35 | 3.65 | 6.55 | 0.00 | - | 2 | 2 | 76.56% |
| XLE231215P00088000 | 2023-12-06 2:39PM EST | 2023-12-15 | 5.95 | 4.00 | 7.00 | +1.58 | +36.16% | 4,016 | 2,626 | 54.05% |
| XLE231222P00088000 | 2023-12-05 3:25PM EST | 2023-12-22 | 5.25 | 5.15 | 8.85 | 0.00 | - | 6 | 36 | 71.92% |
| XLE231229P00088000 | 2023-12-06 9:53AM EST | 2023-12-29 | 5.99 | 6.40 | 9.25 | +0.60 | +11.13% | 2 | 489 | 65.63% |
| XLE240112P00088000 | 2023-12-04 10:39AM EST | 2024-01-12 | 4.14 | 5.55 | 9.25 | +4.14 | - | - | 1 | 52.16% |
| XLE240119P00088000 | 2023-12-06 3:00PM EST | 2024-01-19 | 6.90 | 6.55 | 7.20 | +1.53 | +28.49% | 20 | 12,840 | 27.76% |
| XLE240216P00088000 | 2023-12-05 10:55AM EST | 2024-02-16 | 5.62 | 5.00 | 7.60 | 0.00 | - | 10 | 15 | 25.14% |
| XLE240315P00088000 | 2023-12-06 1:18PM EST | 2024-03-15 | 7.40 | 6.95 | 8.20 | +1.85 | +33.33% | 6 | 1,180 | 25.38% |
| XLE240328P00088000 | 2023-12-04 11:36AM EST | 2024-03-28 | 5.95 | 7.45 | 10.00 | 0.00 | - | 36 | 301 | 34.42% |
| XLE240621P00088000 | 2023-12-06 4:07PM EST | 2024-06-21 | 8.65 | 8.30 | 10.30 | +1.40 | +19.31% | 3 | 2,219 | 27.36% |
| XLE240628P00088000 | 2023-12-05 12:59PM EST | 2024-06-28 | 7.55 | 6.95 | 10.05 | 0.00 | - | 4 | 119 | 25.83% |
| XLE240930P00088000 | 2023-12-05 12:37PM EST | 2024-09-30 | 8.70 | 9.35 | 11.80 | 0.00 | - | 12 | 16 | 27.45% |
| XLE250117P00088000 | 2023-11-30 2:35PM EST | 2025-01-17 | 9.45 | 8.50 | 13.35 | 0.00 | - | 33 | 5,481 | 28.04% |
| XLE250620P00088000 | 2023-12-05 10:58AM EST | 2025-06-20 | 10.90 | 9.50 | 14.50 | 0.00 | - | 1 | 206 | 26.75% |
| XLE251219P00088000 | 2023-11-17 11:48AM EST | 2025-12-19 | 12.05 | 11.00 | 15.50 | 0.00 | - | 7 | 59 | 25.40% |
| XLE260116P00088000 | 2023-11-16 1:27PM EST | 2026-01-16 | 13.25 | 11.00 | 16.00 | 0.00 | - | 1 | 4 | 25.99% |
© 2023 Yahoo. Tutti i diritti riservati.