XLE - Energy Select Sector SPDR Fund
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:90.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00090000 | 2023-06-01 3:35PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 476 | 50.39% |
| XLE230616C00090000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 104 | 34,988 | 34.18% |
| XLE230623C00090000 | 2023-06-02 2:21PM EDT | 2023-06-23 | 0.06 | 0.02 | 0.12 | 0.00 | - | 18 | 112 | 30.47% |
| XLE230630C00090000 | 2023-06-02 12:47PM EDT | 2023-06-30 | 0.10 | 0.05 | 0.13 | +0.05 | +100.00% | 10 | 8,789 | 26.66% |
| XLE230707C00090000 | 2023-06-02 1:29PM EDT | 2023-07-07 | 0.11 | 0.08 | 0.19 | -0.03 | -21.43% | 1 | 8 | 25.78% |
| XLE230721C00090000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 0.27 | 0.21 | 0.30 | +0.12 | +80.00% | 342 | 15,753 | 24.20% |
| XLE230818C00090000 | 2023-06-02 3:28PM EDT | 2023-08-18 | 0.62 | 0.55 | 0.67 | +0.22 | +55.00% | 818 | 5,325 | 24.20% |
| XLE230915C00090000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 1.04 | 0.89 | 1.15 | +0.33 | +46.48% | 12,512 | 19,547 | 24.98% |
| XLE230929C00090000 | 2023-06-02 3:54PM EDT | 2023-09-29 | 1.15 | 0.99 | 1.23 | +0.27 | +30.68% | 21 | 805 | 24.07% |
| XLE231020C00090000 | 2023-06-02 2:17PM EDT | 2023-10-20 | 1.47 | 1.28 | 1.54 | +0.32 | +27.83% | 54 | 3,647 | 24.28% |
| XLE231215C00090000 | 2023-06-02 12:00PM EDT | 2023-12-15 | 2.49 | 2.25 | 2.65 | +0.55 | +28.35% | 6 | 439 | 26.26% |
| XLE231229C00090000 | 2023-06-02 2:56PM EDT | 2023-12-29 | 2.52 | 2.27 | 2.79 | +0.37 | +17.21% | 18 | 119 | 26.03% |
| XLE240119C00090000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 2.81 | 2.74 | 3.05 | +0.68 | +31.92% | 1,452 | 28,028 | 25.97% |
| XLE240328C00090000 | 2023-06-02 10:14AM EDT | 2024-03-28 | 3.50 | 3.10 | 4.30 | +0.15 | +4.48% | 2 | 106 | 27.48% |
| XLE240621C00090000 | 2023-06-02 4:01PM EDT | 2024-06-21 | 5.25 | 4.30 | 5.35 | +1.05 | +25.00% | 35 | 2,225 | 27.63% |
| XLE250117C00090000 | 2023-06-02 10:46AM EDT | 2025-01-17 | 6.75 | 6.25 | 7.70 | +0.26 | +4.01% | 6 | 1,078 | 28.13% |
| XLE251219C00090000 | 2023-06-02 1:37PM EDT | 2025-12-19 | 9.50 | 7.00 | 10.95 | +0.62 | +6.98% | 3 | 507 | 28.89% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230616P00090000 | 2023-06-01 3:43PM EDT | 2023-06-16 | 9.90 | 9.55 | 10.85 | -2.35 | -19.18% | 1,000 | 2,094 | 60.69% |
| XLE230630P00090000 | 2023-05-19 3:02PM EDT | 2023-06-30 | 10.85 | 10.05 | 11.55 | 0.00 | - | 4 | 270 | 53.76% |
| XLE230721P00090000 | 2023-05-31 12:12PM EDT | 2023-07-21 | 12.06 | 10.15 | 11.60 | -1.74 | -12.61% | 4 | 4,001 | 40.87% |
| XLE230818P00090000 | 2023-05-31 12:44PM EDT | 2023-08-18 | 13.80 | 10.30 | 11.95 | 0.00 | - | 200 | 7,995 | 35.55% |
| XLE230915P00090000 | 2023-05-17 10:27AM EDT | 2023-09-15 | 13.05 | 10.55 | 11.80 | 0.00 | - | 2 | 682 | 29.29% |
| XLE230929P00090000 | 2023-06-01 1:26PM EDT | 2023-09-29 | 12.80 | 10.75 | 12.00 | 0.00 | - | 1 | 258 | 28.87% |
| XLE231020P00090000 | 2023-05-18 3:14PM EDT | 2023-10-20 | 12.54 | 11.05 | 12.15 | -0.06 | -0.48% | 4 | 726 | 27.54% |
| XLE231215P00090000 | 2023-05-01 10:26AM EDT | 2023-12-15 | 9.80 | 14.30 | 14.55 | 0.00 | - | 20 | 40 | 34.74% |
| XLE231229P00090000 | 2023-05-31 12:40PM EDT | 2023-12-29 | 14.85 | 11.80 | 13.25 | 0.00 | - | 20 | 97 | 27.72% |
| XLE240119P00090000 | 2023-06-02 2:46PM EDT | 2024-01-19 | 12.25 | 12.10 | 13.00 | -1.82 | -12.94% | 214 | 12,236 | 25.32% |
| XLE240328P00090000 | 2023-05-11 11:43AM EDT | 2024-03-28 | 14.75 | 12.35 | 14.15 | 0.00 | - | 1 | 2 | 26.59% |
| XLE240621P00090000 | 2023-05-17 11:43AM EDT | 2024-06-21 | 15.70 | 13.55 | 14.60 | 0.00 | - | 1 | 1,862 | 24.93% |
| XLE250117P00090000 | 2023-05-31 9:47AM EDT | 2025-01-17 | 17.89 | 14.90 | 17.45 | 0.00 | - | 4 | 341 | 27.29% |
© 2023 Yahoo. Tutti i diritti riservati.