Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.926,79 -1.254,00 (-2,08%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00090000 | 2024-04-26 1:13PM EDT | 2024-05-03 | 5.78 | 3.50 | 8.25 | -0.10 | -1.70% | 16 | 85 | 94.60% |
| XLE240510C00090000 | 2024-04-25 11:23AM EDT | 2024-05-10 | 5.52 | 3.60 | 8.40 | -0.75 | -11.96% | 1 | 46 | 69.19% |
| XLE240517C00090000 | 2024-04-26 12:59PM EDT | 2024-05-17 | 6.07 | 3.80 | 8.50 | -0.38 | -5.89% | 34 | 4,635 | 57.74% |
| XLE240524C00090000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 6.50 | 4.40 | 8.90 | 0.00 | - | 25 | 29 | 54.30% |
| XLE240531C00090000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 7.22 | 4.20 | 8.70 | 0.00 | - | 60 | 56 | 46.66% |
| XLE240621C00090000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.25 | 6.60 | 8.00 | -0.96 | -11.69% | 110 | 23,934 | 31.49% |
| XLE240628C00090000 | 2024-04-25 12:47PM EDT | 2024-06-28 | 7.93 | 5.05 | 9.55 | 0.00 | - | 10 | 737 | 40.76% |
| XLE240719C00090000 | 2024-04-26 11:17AM EDT | 2024-07-19 | 7.29 | 7.45 | 9.40 | -1.30 | -15.13% | 30 | 1,041 | 34.39% |
| XLE240816C00090000 | 2024-04-25 9:38AM EDT | 2024-08-16 | 7.81 | 6.05 | 10.60 | -0.87 | -10.02% | 3 | 529 | 36.01% |
| XLE240920C00090000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 10.14 | 7.25 | 11.50 | 0.00 | - | 6 | 6,760 | 35.45% |
| XLE240930C00090000 | 2024-04-23 1:20PM EDT | 2024-09-30 | 9.28 | 7.00 | 11.50 | -0.27 | -2.83% | 2 | 209 | 34.30% |
| XLE241115C00090000 | 2024-04-19 10:46AM EDT | 2024-11-15 | 10.45 | 7.85 | 12.50 | 0.00 | - | 132 | 123 | 33.94% |
| XLE241220C00090000 | 2024-04-26 12:21PM EDT | 2024-12-20 | 11.12 | 8.50 | 13.05 | -0.13 | -1.16% | 5 | 177 | 33.25% |
| XLE241231C00090000 | 2024-04-24 9:57AM EDT | 2024-12-31 | 11.10 | 8.70 | 13.40 | 0.00 | - | 2 | 59 | 33.69% |
| XLE250117C00090000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 10.76 | 9.45 | 13.50 | -1.34 | -11.07% | 6 | 11,371 | 32.92% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 2025-03-31 | 12.50 | 10.00 | 15.00 | 0.00 | - | 4 | 13 | 33.50% |
| XLE250620C00090000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 14.45 | 11.00 | 16.00 | 0.00 | - | 1,501 | 1,634 | 32.69% |
| XLE251219C00090000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 15.60 | 13.50 | 18.50 | 0.00 | - | 1 | 748 | 32.73% |
| XLE260116C00090000 | 2024-04-25 11:05AM EDT | 2026-01-16 | 16.05 | 13.65 | 18.50 | 0.00 | - | 2 | 81 | 31.99% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 15.00 | 20.00 | 0.00 | - | 24 | 25 | 31.56% |
| XLE261218C00090000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 19.80 | 16.50 | 21.50 | 0.00 | - | 12 | 54 | 30.99% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00090000 | 2024-04-26 2:22PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 18 | 484 | 29.69% |
| XLE240510P00090000 | 2024-04-26 2:37PM EDT | 2024-05-10 | 0.08 | 0.02 | 1.07 | -0.02 | -20.00% | 24 | 106 | 43.31% |
| XLE240517P00090000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.25 | +0.01 | +6.25% | 111 | 14,934 | 21.05% |
| XLE240524P00090000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.26 | 0.00 | 2.58 | +0.02 | +8.33% | 12 | 196 | 48.07% |
| XLE240531P00090000 | 2024-04-26 3:16PM EDT | 2024-05-31 | 0.34 | 0.00 | 2.29 | -0.03 | -8.11% | 22 | 66 | 40.15% |
| XLE240621P00090000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 0.68 | 0.55 | 0.96 | +0.08 | +13.33% | 78 | 26,316 | 20.66% |
| XLE240628P00090000 | 2024-04-26 3:26PM EDT | 2024-06-28 | 0.92 | 0.19 | 2.99 | -0.15 | -14.02% | 5 | 367 | 35.00% |
| XLE240719P00090000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 1.25 | 0.23 | 4.10 | 0.00 | - | 41 | 5,739 | 37.06% |
| XLE240816P00090000 | 2024-04-26 11:45AM EDT | 2024-08-16 | 1.86 | 0.05 | 4.35 | +0.06 | +3.33% | 4 | 2,375 | 33.39% |
| XLE240920P00090000 | 2024-04-26 1:59PM EDT | 2024-09-20 | 2.21 | 0.16 | 3.50 | +0.15 | +7.28% | 2,778 | 7,796 | 25.28% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 0.48 | 4.75 | 0.00 | - | 1 | 192 | 29.95% |
| XLE241220P00090000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 3.80 | 2.70 | 5.70 | -0.75 | -16.48% | 33 | 7,070 | 27.67% |
| XLE241231P00090000 | 2024-04-23 3:27PM EDT | 2024-12-31 | 3.81 | 1.59 | 5.10 | 0.00 | - | 1 | 2 | 24.99% |
| XLE250117P00090000 | 2024-04-25 11:22AM EDT | 2025-01-17 | 3.87 | 2.25 | 5.50 | -0.14 | -3.49% | 1 | 5,118 | 25.51% |
| XLE250620P00090000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 6.05 | 3.00 | 8.00 | 0.00 | - | 2 | 268 | 26.84% |
| XLE251219P00090000 | 2024-04-22 3:35PM EDT | 2025-12-19 | 7.40 | 4.50 | 9.50 | 0.00 | - | 2 | 228 | 25.68% |
| XLE260116P00090000 | 2024-04-16 10:51AM EDT | 2026-01-16 | 8.24 | 5.00 | 10.00 | 0.00 | - | 5 | 129 | 26.17% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 6.00 | 10.50 | 0.00 | - | 1 | 54 | 24.43% |
| XLE261218P00090000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.50 | 7.00 | 12.00 | -5.05 | -34.71% | 1 | 50 | 24.57% |
© 2024 Yahoo. Tutti i diritti riservati.