Italia markets open in 6 hours 53 minutes
Dow Jones
29.490,89 +765,38 (+2,66%) Nasdaq
10.815,43 +239,82 (+2,27%) Nikkei 225
26.215,79 0,00 (0,00%) EUR/USD
0,9833 +0,0006 (+0,06%) BTC-EUR
19.955,67 +450,74 (+2,31%) CMC Crypto 200
445,68 +10,32 (+2,37%)
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'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007C00090000 | 2022-09-28 3:31PM EDT | 2022-10-07 | 0.02 | 0.01 | 0.18 | 0.00 | - | 13 | 444 | 86.72% |
| XLE221014C00090000 | 2022-10-03 3:33PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 10 | 380 | 48.44% |
| XLE221021C00090000 | 2022-10-03 3:44PM EDT | 2022-10-21 | 0.08 | 0.08 | 0.10 | +0.04 | +100.00% | 403 | 13,300 | 41.21% |
| XLE221028C00090000 | 2022-10-03 2:09PM EDT | 2022-10-28 | 0.15 | 0.05 | 0.80 | +0.10 | +200.00% | 104 | 296 | 56.93% |
| XLE221104C00090000 | 2022-10-03 1:51PM EDT | 2022-11-04 | 0.25 | 0.09 | 0.59 | +0.11 | +78.57% | 5 | 41 | 46.00% |
| XLE221111C00090000 | 2022-10-03 12:22PM EDT | 2022-11-11 | 0.39 | 0.35 | 0.49 | +0.20 | +105.26% | 3 | 1 | 39.60% |
| XLE221118C00090000 | 2022-10-03 3:56PM EDT | 2022-11-18 | 0.58 | 0.52 | 0.62 | +0.31 | +114.81% | 5,641 | 7,136 | 38.92% |
| XLE221216C00090000 | 2022-10-03 3:50PM EDT | 2022-12-16 | 1.26 | 0.73 | 1.32 | +0.56 | +80.00% | 293 | 4,457 | 39.09% |
| XLE221230C00090000 | 2022-10-03 3:45PM EDT | 2022-12-30 | 1.40 | 1.35 | 1.51 | +0.52 | +59.09% | 30 | 646 | 37.65% |
| XLE230120C00090000 | 2022-10-03 3:59PM EDT | 2023-01-20 | 1.78 | 1.70 | 1.98 | +0.68 | +61.82% | 179 | 21,958 | 37.62% |
| XLE230317C00090000 | 2022-10-03 3:10PM EDT | 2023-03-17 | 3.00 | 2.78 | 3.10 | +1.00 | +50.00% | 61 | 21,699 | 37.24% |
| XLE230331C00090000 | 2022-10-03 12:44PM EDT | 2023-03-31 | 3.00 | 2.88 | 3.30 | +0.87 | +40.85% | 11 | 69 | 36.85% |
| XLE230616C00090000 | 2022-10-03 1:09PM EDT | 2023-06-16 | 4.30 | 3.85 | 4.80 | +1.80 | +72.00% | 19 | 4,221 | 37.34% |
| XLE230630C00090000 | 2022-09-30 10:09AM EDT | 2023-06-30 | 3.25 | 3.85 | 4.85 | 0.00 | - | 10 | 0 | 36.56% |
| XLE230721C00090000 | 2022-09-28 1:15PM EDT | 2023-07-21 | 3.45 | 3.00 | 5.25 | 0.00 | - | 65 | 128 | 36.79% |
| XLE230818C00090000 | 2022-09-29 9:30AM EDT | 2023-08-18 | 4.15 | 4.05 | 5.35 | 0.00 | - | 1 | 118 | 35.51% |
| XLE231020C00090000 | 2022-10-03 2:55PM EDT | 2023-10-20 | 5.94 | 4.00 | 6.20 | +1.14 | +23.75% | 8 | 63 | 35.32% |
| XLE240119C00090000 | 2022-10-03 3:30PM EDT | 2024-01-19 | 7.03 | 5.00 | 9.50 | +1.41 | +25.09% | 3 | 16,399 | 41.49% |
| XLE240621C00090000 | 2022-10-03 2:58PM EDT | 2024-06-21 | 8.35 | 6.00 | 10.30 | +2.25 | +36.89% | 1 | 89 | 38.06% |
| XLE250117C00090000 | 2022-09-30 3:02PM EDT | 2025-01-17 | 8.00 | 7.50 | 12.00 | 0.00 | - | 1 | 4 | 36.64% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE221007P00090000 | 2022-09-14 1:13PM EDT | 2022-10-07 | 8.62 | 13.05 | 15.10 | 0.00 | - | 20 | 0 | 96.29% |
| XLE221021P00090000 | 2022-10-03 11:09AM EDT | 2022-10-21 | 14.55 | 13.60 | 14.30 | -5.03 | -25.69% | 4 | 6 | 54.98% |
| XLE221028P00090000 | 2022-09-27 3:05PM EDT | 2022-10-28 | 20.12 | 12.00 | 16.30 | 0.00 | - | 11 | 0 | 85.06% |
| XLE221118P00090000 | 2022-09-29 3:13PM EDT | 2022-11-18 | 17.86 | 14.00 | 14.55 | 0.00 | - | 1 | 188 | 39.28% |
| XLE221216P00090000 | 2022-09-28 3:05PM EDT | 2022-12-16 | 18.00 | 13.50 | 16.25 | 0.00 | - | 2 | 1,219 | 49.00% |
| XLE221230P00090000 | 2022-10-03 1:23PM EDT | 2022-12-30 | 15.80 | 13.95 | 17.20 | -3.00 | -15.96% | 14 | 135 | 52.49% |
| XLE230120P00090000 | 2022-09-28 12:24PM EDT | 2023-01-20 | 19.25 | 14.35 | 18.00 | 0.00 | - | 1 | 0 | 52.59% |
| XLE230317P00090000 | 2022-09-23 11:22AM EDT | 2023-03-17 | 20.55 | 14.25 | 18.70 | 0.00 | - | 6 | 247 | 46.47% |
| XLE230331P00090000 | 2022-08-17 9:38AM EDT | 2023-03-31 | 17.01 | 12.25 | 17.20 | 0.00 | - | 1 | 0 | 36.82% |
| XLE230616P00090000 | 2022-09-23 3:06PM EDT | 2023-06-16 | 21.90 | 17.30 | 19.75 | 0.00 | - | 30 | 70 | 41.70% |
| XLE230630P00090000 | 2022-09-02 1:26PM EDT | 2023-06-30 | 16.50 | 19.65 | 21.70 | 0.00 | - | 3 | 9 | 48.32% |
| XLE230721P00090000 | 2022-09-22 3:59PM EDT | 2023-07-21 | 18.20 | 17.95 | 21.00 | 0.00 | - | 40 | 22 | 43.90% |
| XLE230818P00090000 | 2022-06-10 12:41PM EDT | 2023-08-18 | 13.70 | 21.00 | 26.00 | 0.00 | - | 1 | 0 | 50.87% |
| XLE231020P00090000 | 2022-06-10 10:21AM EDT | 2023-10-20 | 13.99 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 56.17% |
| XLE240119P00090000 | 2022-09-27 9:43AM EDT | 2024-01-19 | 23.95 | 19.45 | 20.70 | 0.00 | - | 1 | 205 | 33.55% |
| XLE240621P00090000 | 2022-09-07 1:08PM EDT | 2024-06-21 | 20.60 | 19.00 | 23.00 | 0.00 | - | 1 | 3 | 35.03% |
| XLE250117P00090000 | 2022-09-14 2:39PM EDT | 2025-01-17 | 19.65 | 20.00 | 24.50 | 0.00 | - | 6 | 3 | 33.61% |
© 2022 Yahoo. Tutti i diritti riservati.
