Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.248,64 +162,84 (+0,43%) Nasdaq
15.926,02 +314,26 (+2,01%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
59.450,07 -402,67 (-0,67%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:20PM EDT. Mercato aperto.
Prezzo d'esercizio:91.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00091000 | 2024-04-26 11:10AM EDT | 2024-04-26 | 4.00 | 4.25 | 4.40 | -1.27 | -24.10% | 6 | 104 | 0.00% |
| XLE240503C00091000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 4.20 | 4.40 | 4.70 | -1.22 | -22.51% | 1 | 30 | 21.09% |
| XLE240510C00091000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 5.95 | 4.70 | 5.80 | 0.00 | - | 3 | 14 | 38.70% |
| XLE240517C00091000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 4.75 | 4.85 | 5.00 | -1.05 | -18.10% | 13 | 903 | 19.92% |
| XLE240524C00091000 | 2024-04-17 11:30AM EDT | 2024-05-24 | 5.00 | 5.20 | 5.35 | 0.00 | - | 1 | 15 | 22.32% |
| XLE240531C00091000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 6.55 | 5.30 | 6.40 | 0.00 | - | 3 | 4 | 31.01% |
| XLE240621C00091000 | 2024-04-26 11:33AM EDT | 2024-06-21 | 6.00 | 6.05 | 6.15 | -1.05 | -14.89% | 3 | 4,940 | 22.68% |
| XLE240628C00091000 | 2024-04-26 11:55AM EDT | 2024-06-28 | 6.05 | 6.10 | 6.25 | -1.35 | -18.24% | 2 | 495 | 22.14% |
| XLE240719C00091000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 7.59 | 6.45 | 6.55 | 0.00 | - | 1 | 514 | 21.12% |
| XLE240816C00091000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 6.95 | 7.15 | 7.30 | -0.95 | -12.03% | 3 | 530 | 22.32% |
| XLE240920C00091000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 8.45 | 8.15 | 8.25 | 0.00 | - | 5 | 295 | 23.79% |
| XLE240930C00091000 | 2024-04-11 9:48AM EDT | 2024-09-30 | 10.53 | 8.15 | 8.30 | 0.00 | - | 10 | 90 | 23.24% |
| XLE241220C00091000 | 2024-03-26 9:49AM EDT | 2024-12-20 | 8.88 | 10.40 | 10.55 | 0.00 | - | 1 | 73 | 26.68% |
| XLE241231C00091000 | 2024-04-03 1:20PM EDT | 2024-12-31 | 11.77 | 10.00 | 10.15 | 0.00 | - | 30 | 69 | 24.74% |
| XLE260116C00091000 | 2024-04-25 1:28PM EDT | 2026-01-16 | 15.75 | 14.80 | 15.80 | 0.00 | - | 3 | 29 | 27.43% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 16.55 | 17.00 | 0.00 | - | 1 | 0 | 26.86% |
| XLE261218C00091000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 18.60 | 18.10 | 19.00 | 0.00 | - | 10 | 19 | 27.58% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00091000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 782 | 42.97% |
| XLE240503P00091000 | 2024-04-26 11:13AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.06 | +0.04 | +66.67% | 19 | 1,531 | 20.51% |
| XLE240510P00091000 | 2024-04-26 11:55AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 28 | 1,014 | 19.39% |
| XLE240517P00091000 | 2024-04-26 11:47AM EDT | 2024-05-17 | 0.34 | 0.31 | 0.33 | +0.08 | +30.77% | 61 | 2,942 | 19.19% |
| XLE240524P00091000 | 2024-04-26 12:03PM EDT | 2024-05-24 | 0.47 | 0.46 | 0.48 | +0.04 | +9.30% | 4 | 55 | 19.04% |
| XLE240531P00091000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 0.66 | 0.58 | 0.61 | +0.17 | +34.69% | 14 | 42 | 18.73% |
| XLE240621P00091000 | 2024-04-26 10:43AM EDT | 2024-06-21 | 1.09 | 0.98 | 1.00 | +0.35 | +47.30% | 7 | 1,296 | 18.42% |
| XLE240628P00091000 | 2024-04-25 1:57PM EDT | 2024-06-28 | 1.07 | 1.27 | 1.30 | 0.00 | - | 1 | 70 | 19.75% |
| XLE240719P00091000 | 2024-04-26 11:25AM EDT | 2024-07-19 | 1.75 | 1.63 | 1.66 | +0.02 | +1.16% | 88 | 466 | 19.48% |
| XLE240816P00091000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 2.17 | 2.08 | 2.12 | +0.25 | +13.02% | 378 | 1,058 | 19.41% |
| XLE240920P00091000 | 2024-04-19 1:27PM EDT | 2024-09-20 | 3.12 | 2.56 | 2.60 | 0.00 | - | 1 | 709 | 19.19% |
| XLE240930P00091000 | 2024-04-24 12:59PM EDT | 2024-09-30 | 2.82 | 2.82 | 2.87 | 0.00 | - | 124 | 251 | 19.77% |
| XLE241220P00091000 | 2024-04-17 1:24PM EDT | 2024-12-20 | 4.90 | 3.95 | 4.10 | 0.00 | - | 5 | 36 | 20.42% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.05 | 4.15 | 4.25 | 0.00 | - | 1 | 60 | 20.47% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 5.15 | 5.30 | 0.00 | - | - | 1 | 20.61% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 29.20% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 25.26% |
© 2024 Yahoo. Tutti i diritti riservati.