Italia markets open in 8 hours 2 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
1,0769 -0,0034 (-0,31%) Bitcoin EUR
40.627,85 -329,53 (-0,80%) 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:91.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208C00091000 | 2023-12-04 3:15PM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 35 | 50.78% |
| XLE231215C00091000 | 2023-12-06 3:58PM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 34 | 7,918 | 33.20% |
| XLE231222C00091000 | 2023-12-06 12:20PM EST | 2023-12-22 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 476 | 24.61% |
| XLE231229C00091000 | 2023-12-06 2:42PM EST | 2023-12-29 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 7 | 696 | 22.07% |
| XLE240105C00091000 | 2023-12-06 1:18PM EST | 2024-01-05 | 0.07 | 0.00 | 0.16 | -0.14 | -66.67% | 1 | 34 | 23.54% |
| XLE240112C00091000 | 2023-12-06 9:42AM EST | 2024-01-12 | 0.16 | 0.01 | 0.16 | -0.17 | -51.52% | 2 | 2 | 21.24% |
| XLE240119C00091000 | 2023-12-06 3:05PM EST | 2024-01-19 | 0.18 | 0.01 | 0.33 | -0.09 | -33.33% | 25 | 3,134 | 23.29% |
| XLE240216C00091000 | 2023-12-06 3:22PM EST | 2024-02-16 | 0.52 | 0.00 | 1.57 | -0.32 | -38.10% | 69 | 73 | 31.23% |
| XLE240315C00091000 | 2023-12-06 1:18PM EST | 2024-03-15 | 0.93 | 0.85 | 0.99 | -0.33 | -26.19% | 3 | 1,946 | 22.03% |
| XLE240328C00091000 | 2023-12-06 9:38AM EST | 2024-03-28 | 1.12 | 0.98 | 1.62 | -0.60 | -34.88% | 1 | 1,157 | 25.33% |
| XLE240517C00091000 | 2023-12-05 10:38AM EST | 2024-05-17 | 2.25 | 1.36 | 2.25 | +2.25 | - | - | 12 | 24.59% |
| XLE240621C00091000 | 2023-12-05 10:02AM EST | 2024-06-21 | 3.02 | 1.84 | 2.59 | 0.00 | - | 1 | 347 | 23.94% |
| XLE240628C00091000 | 2023-12-01 1:30PM EST | 2024-06-28 | 3.36 | 2.04 | 3.40 | 0.00 | - | 3 | 395 | 27.20% |
| XLE240920C00091000 | 2023-12-05 1:15PM EST | 2024-09-20 | 4.10 | 1.25 | 4.60 | +4.10 | - | - | 2 | 27.31% |
| XLE240930C00091000 | 2023-11-30 12:00PM EST | 2024-09-30 | 4.22 | 2.20 | 6.00 | 0.00 | - | 13 | 55 | 31.75% |
| XLE260116C00091000 | 2023-12-01 12:59PM EST | 2026-01-16 | 9.95 | 5.50 | 8.60 | 0.00 | - | 7 | 19 | 25.31% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208P00091000 | 2023-10-31 11:44AM EST | 2023-12-08 | 6.45 | 4.75 | 8.05 | 0.00 | - | 1 | 0 | 0.00% |
| XLE231215P00091000 | 2023-12-06 3:56PM EST | 2023-12-15 | 9.15 | 7.45 | 11.50 | +1.84 | +25.17% | 331 | 57 | 51.56% |
| XLE231222P00091000 | 2023-11-29 10:02AM EST | 2023-12-22 | 6.85 | 7.50 | 11.85 | 0.00 | - | - | 7 | 84.67% |
| XLE231229P00091000 | 2023-12-06 9:47AM EST | 2023-12-29 | 8.88 | 7.60 | 11.80 | +2.92 | +48.99% | 1 | 293 | 70.58% |
| XLE240105P00091000 | 2023-11-27 11:04AM EST | 2024-01-05 | 7.30 | 7.55 | 11.55 | 0.00 | - | - | 1 | 59.13% |
| XLE240119P00091000 | 2023-12-06 2:29PM EST | 2024-01-19 | 9.60 | 8.00 | 12.00 | +2.45 | +34.27% | 3 | 4,905 | 53.52% |
| XLE240216P00091000 | 2023-11-22 1:43PM EST | 2024-02-16 | 7.85 | 8.15 | 12.40 | 0.00 | - | - | 30 | 45.03% |
| XLE240315P00091000 | 2023-12-01 12:23PM EST | 2024-03-15 | 6.75 | 8.90 | 12.00 | 0.00 | - | 1 | 804 | 35.72% |
| XLE240328P00091000 | 2023-12-05 3:48PM EST | 2024-03-28 | 8.95 | 8.00 | 11.45 | 0.00 | - | 2 | 85 | 30.21% |
| XLE240621P00091000 | 2023-11-22 1:45PM EST | 2024-06-21 | 9.00 | 10.45 | 12.55 | 0.00 | - | 120 | 188 | 27.97% |
| XLE240628P00091000 | 2023-10-25 10:14AM EST | 2024-06-28 | 8.75 | 8.45 | 8.60 | 0.00 | - | 19 | 0 | 0.00% |
| XLE240930P00091000 | 2023-11-13 10:00AM EST | 2024-09-30 | 10.80 | 11.30 | 14.00 | 0.00 | - | 15 | 16 | 27.98% |
| XLE260116P00091000 | 2023-11-13 11:01AM EST | 2026-01-16 | 14.15 | 13.50 | 17.50 | 0.00 | - | 2 | 5 | 24.95% |
© 2023 Yahoo. Tutti i diritti riservati.