Italia markets close in 4 hours 44 minutes
FTSE MIB
34.218,23 -52,89 (-0,15%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.189,64 -2.669,91 (-4,32%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:89.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00089000 | 2024-04-24 1:24PM EDT | 2024-04-26 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| XLE240503C00089000 | 2024-04-24 11:02AM EDT | 2024-05-03 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240510C00089000 | 2024-04-22 11:30AM EDT | 2024-05-10 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240517C00089000 | 2024-04-24 1:24PM EDT | 2024-05-17 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00089000 | 2024-04-18 1:51PM EDT | 2024-05-24 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240621C00089000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240628C00089000 | 2024-04-22 1:51PM EDT | 2024-06-28 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,523 | 0.00% |
| XLE240719C00089000 | 2024-04-19 12:28PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240816C00089000 | 2024-04-19 11:37AM EDT | 2024-08-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240920C00089000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240930C00089000 | 2024-04-02 2:26PM EDT | 2024-09-30 | 10.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE241220C00089000 | 2024-04-24 12:57PM EDT | 2024-12-20 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 2024-12-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00089000 | 2024-04-17 1:07PM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE260116C00089000 | 2024-03-26 12:27PM EDT | 2026-01-16 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 33.90% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00089000 | 2024-04-24 12:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 285 | 25.00% |
| XLE240503P00089000 | 2024-04-24 3:14PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240510P00089000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| XLE240517P00089000 | 2024-04-24 12:16PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLE240524P00089000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240531P00089000 | 2024-04-23 1:45PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240621P00089000 | 2024-04-24 2:19PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE240628P00089000 | 2024-04-18 11:17AM EDT | 2024-06-28 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 3.13% |
| XLE240719P00089000 | 2024-04-24 2:54PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240816P00089000 | 2024-04-22 9:55AM EDT | 2024-08-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240920P00089000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| XLE240930P00089000 | 2024-04-24 2:28PM EDT | 2024-09-30 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE241220P00089000 | 2024-04-15 2:46PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 3.13% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 2024-12-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00089000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| XLE250620P00089000 | 2024-04-03 1:02PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 31.69% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.