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
63.668,42 +1.495,23 (+2,40%)
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:94.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00094000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 0.41 | 0.10 | 0.48 | -0.04 | -8.89% | 302 | 7,715 | 22.71% |
| XLE240809C00094000 | 2024-07-26 3:10PM EDT | 2024-08-09 | 0.79 | 0.51 | 0.97 | +0.05 | +6.76% | 91 | 265 | 23.73% |
| XLE240816C00094000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.01 | 0.90 | 1.17 | -0.06 | -5.61% | 430 | 6,615 | 21.80% |
| XLE240823C00094000 | 2024-07-26 2:43PM EDT | 2024-08-23 | 1.38 | 1.22 | 1.43 | +0.20 | +16.95% | 27 | 160 | 21.56% |
| XLE240830C00094000 | 2024-07-26 10:30AM EDT | 2024-08-30 | 1.64 | 1.43 | 1.81 | +0.48 | +41.38% | 21 | 170 | 22.75% |
| XLE240920C00094000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 2.22 | 2.22 | 2.33 | +0.06 | +2.78% | 49 | 24,519 | 21.68% |
| XLE240930C00094000 | 2024-07-26 3:21PM EDT | 2024-09-30 | 2.47 | 2.15 | 2.61 | +0.19 | +8.33% | 8 | 674 | 21.78% |
| XLE241018C00094000 | 2024-07-26 1:16PM EDT | 2024-10-18 | 2.92 | 1.90 | 2.98 | +0.24 | +8.96% | 43 | 237 | 21.42% |
| XLE241220C00094000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 4.64 | 4.00 | 4.85 | +0.95 | +25.75% | 8 | 1,061 | 24.24% |
| XLE241231C00094000 | 2024-07-24 9:34AM EDT | 2024-12-31 | 3.90 | 4.00 | 6.70 | 0.00 | - | 1 | 63 | 31.03% |
| XLE250331C00094000 | 2024-07-12 11:25AM EDT | 2025-03-31 | 4.95 | 4.45 | 8.05 | 0.00 | - | 124 | 170 | 29.22% |
| XLE250630C00094000 | 2024-07-16 1:37PM EDT | 2025-06-30 | 7.22 | 5.00 | 9.95 | 0.00 | - | - | 6 | 30.36% |
| XLE250919C00094000 | 2024-07-24 11:05AM EDT | 2025-09-19 | 7.25 | 7.20 | 8.90 | 0.00 | - | 1 | 9 | 24.60% |
| XLE260116C00094000 | 2024-07-10 9:54AM EDT | 2026-01-16 | 7.80 | 8.40 | 12.00 | 0.00 | - | 47 | 230 | 28.68% |
| XLE260618C00094000 | 2024-06-18 3:51PM EDT | 2026-06-18 | 9.35 | 9.70 | 13.55 | 0.00 | - | 7 | 35 | 28.40% |
| XLE261218C00094000 | 2024-07-19 9:30AM EDT | 2026-12-18 | 14.30 | 10.00 | 14.95 | 0.00 | - | 3 | 16 | 27.74% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00094000 | 2024-07-26 11:45AM EDT | 2024-08-02 | 2.63 | 1.91 | 2.38 | +0.21 | +8.68% | 2 | 25 | 24.81% |
| XLE240809P00094000 | 2024-07-26 1:24PM EDT | 2024-08-09 | 2.14 | 1.15 | 2.67 | -0.48 | -18.32% | 2 | 21 | 22.07% |
| XLE240816P00094000 | 2024-07-26 12:14PM EDT | 2024-08-16 | 2.47 | 2.39 | 2.79 | -0.27 | -9.85% | 202 | 3,048 | 19.51% |
| XLE240823P00094000 | 2024-07-22 10:50AM EDT | 2024-08-23 | 3.00 | 1.20 | 3.45 | 0.00 | - | 1 | 1 | 23.72% |
| XLE240830P00094000 | 2024-07-18 12:12PM EDT | 2024-08-30 | 1.93 | 2.58 | 4.05 | 0.00 | - | 1 | 1 | 26.62% |
| XLE240920P00094000 | 2024-07-25 12:06PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.50 | -0.20 | -5.26% | 2 | 1,823 | 17.14% |
| XLE240930P00094000 | 2024-07-23 12:57PM EDT | 2024-09-30 | 4.82 | 2.32 | 6.00 | 0.00 | - | 2 | 573 | 31.97% |
| XLE241018P00094000 | 2024-07-25 3:25PM EDT | 2024-10-18 | 4.27 | 2.00 | 5.00 | 0.00 | - | 1 | 12 | 22.64% |
| XLE241220P00094000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 5.10 | 4.20 | 7.30 | +0.70 | +15.91% | 101 | 769 | 27.00% |
| XLE241231P00094000 | 2024-07-18 2:00PM EDT | 2024-12-31 | 4.66 | 5.25 | 6.65 | 0.00 | - | 101 | 212 | 23.36% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 2025-03-31 | 7.40 | 6.55 | 6.85 | 0.00 | - | 2 | 0 | 19.31% |
| XLE260116P00094000 | 2024-07-26 11:14AM EDT | 2026-01-16 | 9.40 | 9.00 | 10.35 | -0.10 | -1.05% | 2 | 133 | 20.94% |
| XLE260618P00094000 | 2024-06-14 10:28AM EDT | 2026-06-18 | 12.75 | 8.50 | 13.50 | 0.00 | - | 11 | 37 | 24.73% |
| XLE261218P00094000 | 2024-07-02 2:08PM EDT | 2026-12-18 | 11.75 | 10.15 | 14.00 | 0.00 | - | 9 | 16 | 22.88% |
© 2024 Yahoo. Tutti i diritti riservati.