Italia markets open in 8 hours 47 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
40.525,62 -400,55 (-0,98%) 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:89.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208C00089000 | 2023-12-06 2:10PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 272 | 39.06% |
| XLE231215C00089000 | 2023-12-06 3:17PM EST | 2023-12-15 | 0.03 | 0.00 | 0.07 | -0.05 | -62.50% | 1,640 | 10,235 | 29.00% |
| XLE231222C00089000 | 2023-12-06 11:41AM EST | 2023-12-22 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 3 | 952 | 22.27% |
| XLE231229C00089000 | 2023-12-06 3:59PM EST | 2023-12-29 | 0.08 | 0.05 | 0.12 | -0.08 | -50.00% | 76 | 11,183 | 20.90% |
| XLE240105C00089000 | 2023-12-06 10:08AM EST | 2024-01-05 | 0.21 | 0.05 | 4.35 | -0.05 | -19.23% | 2 | 261 | 50.00% |
| XLE240112C00089000 | 2023-12-06 11:59AM EST | 2024-01-12 | 0.26 | 0.03 | 0.33 | -0.51 | -66.23% | 1 | 5 | 21.41% |
| XLE240119C00089000 | 2023-12-06 2:57PM EST | 2024-01-19 | 0.32 | 0.29 | 0.35 | -0.17 | -34.69% | 2,431 | 10,262 | 20.02% |
| XLE240216C00089000 | 2023-12-06 3:22PM EST | 2024-02-16 | 0.82 | 0.60 | 0.89 | -0.36 | -30.51% | 3 | 153 | 21.58% |
| XLE240315C00089000 | 2023-12-06 12:17PM EST | 2024-03-15 | 1.30 | 1.24 | 1.69 | -0.44 | -25.29% | 24 | 432 | 24.26% |
| XLE240328C00089000 | 2023-11-28 10:51AM EST | 2024-03-28 | 2.59 | 0.99 | 2.06 | 0.00 | - | 5 | 190 | 25.20% |
| XLE240517C00089000 | 2023-12-06 10:27AM EST | 2024-05-17 | 2.51 | 1.91 | 2.65 | +2.51 | - | 4 | 2 | 24.02% |
| XLE240621C00089000 | 2023-12-06 1:29PM EST | 2024-06-21 | 3.02 | 2.71 | 3.05 | -0.38 | -11.18% | 1 | 2,709 | 23.61% |
| XLE240628C00089000 | 2023-12-04 1:44PM EST | 2024-06-28 | 3.95 | 1.69 | 3.10 | 0.00 | - | 1 | 1,370 | 23.43% |
| XLE240930C00089000 | 2023-12-01 9:33AM EST | 2024-09-30 | 5.25 | 3.10 | 5.85 | 0.00 | - | 2 | 61 | 29.05% |
| XLE250117C00089000 | 2023-12-04 11:30AM EST | 2025-01-17 | 6.90 | 3.00 | 8.00 | 0.00 | - | 5 | 537 | 31.15% |
| XLE250620C00089000 | 2023-12-04 9:35AM EST | 2025-06-20 | 8.30 | 4.50 | 8.40 | 0.00 | - | 4 | 6 | 27.54% |
| XLE251219C00089000 | 2023-11-13 2:22PM EST | 2025-12-19 | 10.50 | 6.25 | 10.25 | 0.00 | - | 2 | 12 | 27.90% |
| XLE260116C00089000 | 2023-11-16 1:27PM EST | 2026-01-16 | 9.40 | 6.00 | 9.35 | 0.00 | - | 3 | 60 | 25.50% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208P00089000 | 2023-12-04 11:43AM EST | 2023-12-08 | 4.34 | 4.75 | 9.35 | 0.00 | - | 10 | 0 | 162.99% |
| XLE231215P00089000 | 2023-12-06 2:48PM EST | 2023-12-15 | 7.00 | 5.75 | 9.50 | +2.20 | +45.83% | 47,517 | 7,525 | 92.38% |
| XLE231222P00089000 | 2023-12-06 12:24PM EST | 2023-12-22 | 8.05 | 5.65 | 9.85 | +3.05 | +61.00% | 3 | 113 | 76.32% |
| XLE231229P00089000 | 2023-11-22 10:26AM EST | 2023-12-29 | 6.22 | 5.65 | 10.00 | 0.00 | - | 5 | 80 | 66.19% |
| XLE240119P00089000 | 2023-12-06 3:30PM EST | 2024-01-19 | 7.86 | 7.20 | 10.50 | +1.93 | +32.55% | 16 | 1,237 | 53.03% |
| XLE240216P00089000 | 2023-12-06 1:17PM EST | 2024-02-16 | 8.00 | 7.70 | 9.05 | +1.23 | +18.17% | 1 | 3 | 30.71% |
| XLE240315P00089000 | 2023-12-06 9:49AM EST | 2024-03-15 | 7.55 | 7.00 | 10.10 | -0.55 | -6.79% | 2 | 1,121 | 32.91% |
| XLE240328P00089000 | 2023-12-06 12:51PM EST | 2024-03-28 | 8.70 | 8.20 | 10.90 | +1.76 | +25.36% | 1 | 219 | 35.63% |
| XLE240621P00089000 | 2023-12-06 9:48AM EST | 2024-06-21 | 8.70 | 9.05 | 11.85 | +1.65 | +23.40% | 2 | 1,498 | 31.08% |
| XLE240628P00089000 | 2023-12-05 11:39AM EST | 2024-06-28 | 7.95 | 9.10 | 11.30 | 0.00 | - | 2 | 169 | 28.22% |
| XLE240930P00089000 | 2023-11-17 12:15PM EST | 2024-09-30 | 8.80 | 10.00 | 12.40 | 0.00 | - | 13 | 13 | 27.22% |
| XLE250117P00089000 | 2023-11-30 2:29PM EST | 2025-01-17 | 9.95 | 9.00 | 13.85 | 0.00 | - | 40 | 1,161 | 27.58% |
| XLE250620P00089000 | 2023-11-14 11:18AM EST | 2025-06-20 | 11.20 | 11.15 | 15.00 | 0.00 | - | 26 | 239 | 26.36% |
| XLE251219P00089000 | 2023-11-28 2:58PM EST | 2025-12-19 | 12.20 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 26.14% |
| XLE260116P00089000 | 2023-11-27 12:37PM EST | 2026-01-16 | 12.78 | 12.10 | 16.50 | 0.00 | - | 1 | 23 | 25.67% |
© 2023 Yahoo. Tutti i diritti riservati.