Italia markets open in 7 hours 59 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.445,90 0,00 (0,00%) EUR/USD
1,0770 -0,0033 (-0,30%) Bitcoin EUR
40.653,47 -288,76 (-0,71%) 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:92.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208C00092000 | 2023-12-04 2:00PM EST | 2023-12-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 67.19% |
| XLE231215C00092000 | 2023-12-06 1:30PM EST | 2023-12-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 8,001 | 36.72% |
| XLE231222C00092000 | 2023-12-04 12:15PM EST | 2023-12-22 | 0.07 | 0.01 | 0.04 | 0.00 | - | 8 | 47 | 27.34% |
| XLE231229C00092000 | 2023-12-06 4:09PM EST | 2023-12-29 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 12 | 1,220 | 25.10% |
| XLE240105C00092000 | 2023-12-05 10:28AM EST | 2024-01-05 | 0.12 | 0.01 | 0.22 | 0.00 | - | 1 | 21 | 27.74% |
| XLE240112C00092000 | 2023-12-06 9:31AM EST | 2024-01-12 | 0.10 | 0.04 | 0.13 | +0.10 | - | 3 | 3 | 22.27% |
| XLE240119C00092000 | 2023-12-06 4:10PM EST | 2024-01-19 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 64 | 23,568 | 21.00% |
| XLE240216C00092000 | 2023-12-06 11:59AM EST | 2024-02-16 | 0.43 | 0.36 | 0.87 | -0.36 | -45.57% | 7 | 314 | 26.49% |
| XLE240315C00092000 | 2023-12-06 3:22PM EST | 2024-03-15 | 0.76 | 0.71 | 0.87 | -0.24 | -24.00% | 54 | 3,867 | 22.46% |
| XLE240328C00092000 | 2023-12-06 1:24PM EST | 2024-03-28 | 0.89 | 0.72 | 0.98 | -0.21 | -19.09% | 63 | 218 | 22.05% |
| XLE240517C00092000 | 2023-12-06 10:46AM EST | 2024-05-17 | 1.61 | 1.26 | 1.59 | +1.61 | - | 2 | 0 | 22.18% |
| XLE240621C00092000 | 2023-12-06 11:26AM EST | 2024-06-21 | 2.10 | 1.77 | 4.00 | -0.28 | -11.76% | 8 | 399 | 31.65% |
| XLE240628C00092000 | 2023-11-27 11:23AM EST | 2024-06-28 | 2.85 | 1.85 | 5.00 | 0.00 | - | 2 | 56 | 35.43% |
| XLE240920C00092000 | 2023-12-05 10:33AM EST | 2024-09-20 | 3.84 | 1.92 | 4.45 | +3.84 | - | - | 26 | 27.84% |
| XLE240930C00092000 | 2023-12-06 12:17PM EST | 2024-09-30 | 3.14 | 1.55 | 3.50 | -0.71 | -18.44% | 1 | 34 | 23.91% |
| XLE260116C00092000 | 2023-11-16 11:06AM EST | 2026-01-16 | 8.55 | 5.00 | 9.15 | 0.00 | - | 4 | 106 | 27.16% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231208P00092000 | 2023-12-06 2:38PM EST | 2023-12-08 | 9.95 | 7.60 | 12.00 | +4.10 | +70.09% | 3 | 1 | 216.89% |
| XLE231215P00092000 | 2023-12-06 2:48PM EST | 2023-12-15 | 10.00 | 8.00 | 12.50 | +1.20 | +13.64% | 81 | 12 | 113.92% |
| XLE231222P00092000 | 2023-12-05 3:58PM EST | 2023-12-22 | 9.43 | 9.05 | 13.00 | 0.00 | - | 1 | 1 | 57.62% |
| XLE231229P00092000 | 2023-11-30 12:18PM EST | 2023-12-29 | 8.63 | 8.55 | 13.00 | 0.00 | - | 25 | 684 | 78.27% |
| XLE240112P00092000 | 2023-12-05 3:58PM EST | 2024-01-12 | 9.43 | 9.00 | 13.00 | +9.43 | - | - | 1 | 61.72% |
| XLE240119P00092000 | 2023-11-30 3:17PM EST | 2024-01-19 | 8.30 | 8.85 | 13.00 | 0.00 | - | 1 | 2,516 | 56.59% |
| XLE240216P00092000 | 2023-12-06 2:26PM EST | 2024-02-16 | 10.66 | 9.00 | 13.35 | +10.66 | - | 1 | 0 | 46.95% |
| XLE240315P00092000 | 2023-11-29 1:26PM EST | 2024-03-15 | 8.48 | 8.75 | 13.30 | 0.00 | - | 3 | 760 | 39.51% |
| XLE240328P00092000 | 2023-10-24 9:56AM EST | 2024-03-28 | 7.35 | 7.00 | 9.35 | 0.00 | - | 16 | 208 | 0.00% |
| XLE240517P00092000 | 2023-12-06 9:45AM EST | 2024-05-17 | 10.70 | 9.20 | 13.00 | +10.70 | - | 195 | 0 | 29.42% |
| XLE240621P00092000 | 2023-10-23 12:13PM EST | 2024-06-21 | 8.35 | 7.85 | 10.15 | 0.00 | - | 7 | 45 | 8.45% |
| XLE240628P00092000 | 2023-11-14 11:59AM EST | 2024-06-28 | 9.60 | 11.20 | 13.50 | 0.00 | - | 20 | 92 | 28.50% |
| XLE260116P00092000 | 2023-09-12 8:30AM EST | 2026-01-16 | 11.57 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.