Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:92.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00092000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.21 | 1.14 | 1.29 | +0.09 | +8.04% | 482 | 1,172 | 23.44% |
| XLE240809C00092000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 1.58 | 1.52 | 2.25 | +0.01 | +0.64% | 367 | 161 | 29.93% |
| XLE240816C00092000 | 2024-07-26 3:25PM EDT | 2024-08-16 | 1.92 | 1.93 | 2.06 | +0.06 | +3.23% | 1,103 | 6,348 | 22.29% |
| XLE240823C00092000 | 2024-07-26 12:59PM EDT | 2024-08-23 | 2.35 | 1.99 | 2.56 | +0.21 | +9.81% | 142 | 124 | 24.22% |
| XLE240830C00092000 | 2024-07-26 2:47PM EDT | 2024-08-30 | 2.60 | 2.26 | 2.97 | +0.06 | +2.36% | 4 | 72 | 25.27% |
| XLE240906C00092000 | 2024-07-26 2:07PM EDT | 2024-09-06 | 2.96 | 1.45 | 4.70 | +0.40 | +15.63% | 21 | - | 36.96% |
| XLE240920C00092000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 3.20 | 3.20 | 3.35 | +0.10 | +3.23% | 150 | 4,481 | 22.61% |
| XLE240930C00092000 | 2024-07-26 3:49PM EDT | 2024-09-30 | 3.30 | 1.55 | 4.25 | -0.11 | -3.23% | 15 | 449 | 26.60% |
| XLE241018C00092000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 3.70 | 3.60 | 4.30 | +0.02 | +0.54% | 67 | 222 | 23.87% |
| XLE241220C00092000 | 2024-07-26 2:58PM EDT | 2024-12-20 | 5.75 | 5.30 | 7.55 | +0.20 | +3.60% | 7 | 1,830 | 32.02% |
| XLE241231C00092000 | 2024-07-24 11:14AM EDT | 2024-12-31 | 4.72 | 4.55 | 6.35 | 0.00 | - | 4 | 79 | 25.90% |
| XLE250321C00092000 | 2024-07-22 12:56PM EDT | 2025-03-21 | 6.75 | 6.00 | 9.10 | 0.00 | - | - | 10 | 30.42% |
| XLE250331C00092000 | 2024-07-26 1:12PM EDT | 2025-03-31 | 7.17 | 5.90 | 7.60 | +0.27 | +3.91% | 5 | 56 | 24.81% |
| XLE250630C00092000 | 2024-07-24 12:20PM EDT | 2025-06-30 | 7.25 | 7.10 | 9.40 | 0.00 | - | 1 | 1 | 26.34% |
| XLE250919C00092000 | 2024-07-16 11:54AM EDT | 2025-09-19 | 9.30 | 8.50 | 10.45 | 0.00 | - | 1 | 12 | 26.35% |
| XLE260116C00092000 | 2024-07-19 3:37PM EDT | 2026-01-16 | 10.85 | 9.35 | 11.75 | 0.00 | - | 1 | 122 | 26.20% |
| XLE260618C00092000 | 2024-06-14 12:48PM EDT | 2026-06-18 | 10.14 | 8.80 | 13.20 | 0.00 | - | 1 | 14 | 26.03% |
| XLE261218C00092000 | 2024-07-15 2:50PM EDT | 2026-12-18 | 13.90 | 10.50 | 15.10 | 0.00 | - | 8 | 13 | 26.54% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00092000 | 2024-07-26 4:12PM EDT | 2024-08-02 | 0.96 | 0.86 | 0.96 | -0.26 | -21.31% | 97 | 282 | 20.68% |
| XLE240809P00092000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 1.25 | 1.12 | 1.48 | -1.18 | -48.56% | 39 | 90 | 21.88% |
| XLE240816P00092000 | 2024-07-26 1:26PM EDT | 2024-08-16 | 1.54 | 1.48 | 1.55 | -0.03 | -1.91% | 16 | 7,031 | 18.65% |
| XLE240823P00092000 | 2024-07-26 1:14PM EDT | 2024-08-23 | 1.57 | 1.59 | 1.97 | -0.27 | -14.67% | 25 | 17 | 20.29% |
| XLE240830P00092000 | 2024-07-25 2:46PM EDT | 2024-08-30 | 2.14 | 1.68 | 1.91 | +0.02 | +0.94% | 1 | 60 | 17.62% |
| XLE240906P00092000 | 2024-07-26 3:36PM EDT | 2024-09-06 | 2.05 | 0.67 | 4.55 | -0.21 | -9.29% | 2 | - | 37.29% |
| XLE240920P00092000 | 2024-07-26 1:52PM EDT | 2024-09-20 | 2.30 | 2.30 | 2.42 | -0.18 | -7.26% | 14 | 2,823 | 17.48% |
| XLE240930P00092000 | 2024-07-26 12:06PM EDT | 2024-09-30 | 2.62 | 1.30 | 5.00 | -0.39 | -12.96% | 20 | 116 | 32.64% |
| XLE241018P00092000 | 2024-07-26 2:36PM EDT | 2024-10-18 | 3.20 | 2.22 | 5.15 | -0.65 | -16.88% | 82 | 117 | 29.79% |
| XLE241220P00092000 | 2024-07-26 1:02PM EDT | 2024-12-20 | 4.15 | 4.10 | 5.40 | -0.30 | -6.74% | 29 | 1,529 | 23.60% |
| XLE241231P00092000 | 2024-06-21 9:49AM EDT | 2024-12-31 | 5.60 | 4.20 | 5.50 | 0.00 | - | 2 | 159 | 23.18% |
| XLE250321P00092000 | 2024-07-25 3:29PM EDT | 2025-03-21 | 5.35 | 5.15 | 5.55 | 0.00 | - | 4 | 10 | 19.06% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 20.82% |
| XLE250919P00092000 | 2024-07-23 10:09AM EDT | 2025-09-19 | 7.40 | 6.05 | 7.35 | 0.00 | - | 1 | 3 | 18.93% |
| XLE260116P00092000 | 2024-07-23 12:03PM EDT | 2026-01-16 | 8.75 | 8.00 | 9.20 | 0.00 | - | 4 | 75 | 20.89% |
| XLE260618P00092000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 11.66 | 7.50 | 12.50 | 0.00 | - | 56 | 106 | 25.04% |
| XLE261218P00092000 | 2024-07-15 11:50AM EDT | 2026-12-18 | 10.46 | 8.00 | 13.00 | 0.00 | - | 25 | 26 | 23.16% |
© 2024 Yahoo. Tutti i diritti riservati.