Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.796,85 +78,14 (+0,19%)
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:95.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231215C00095000 | 2023-12-06 1:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,920 | 41.41% |
| XLE231222C00095000 | 2023-12-05 12:47PM EST | 2023-12-22 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 163 | 40.82% |
| XLE231229C00095000 | 2023-12-08 3:02PM EST | 2023-12-29 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 173 | 1,951 | 32.72% |
| XLE240105C00095000 | 2023-12-06 10:08AM EST | 2024-01-05 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 28.91% |
| XLE240119C00095000 | 2023-12-08 3:46PM EST | 2024-01-19 | 0.07 | 0.05 | 0.11 | +0.02 | +40.00% | 123 | 23,235 | 24.02% |
| XLE240216C00095000 | 2023-12-08 3:28PM EST | 2024-02-16 | 0.20 | 0.00 | 1.05 | +0.01 | +5.26% | 3 | 177 | 32.84% |
| XLE240315C00095000 | 2023-12-08 11:15AM EST | 2024-03-15 | 0.42 | 0.18 | 0.45 | +0.06 | +16.67% | 16 | 5,634 | 21.49% |
| XLE240328C00095000 | 2023-12-07 12:12PM EST | 2024-03-28 | 0.46 | 0.00 | 1.01 | +0.06 | +15.00% | 1 | 165 | 25.73% |
| XLE240517C00095000 | 2023-12-08 9:53AM EST | 2024-05-17 | 0.89 | 0.44 | 1.26 | +0.04 | +4.71% | 1 | 5 | 23.10% |
| XLE240621C00095000 | 2023-12-08 3:42PM EST | 2024-06-21 | 1.32 | 0.17 | 2.25 | +0.10 | +8.20% | 35 | 9,939 | 26.39% |
| XLE240628C00095000 | 2023-12-07 12:58PM EST | 2024-06-28 | 1.23 | 0.26 | 2.29 | 0.00 | - | 1 | 985 | 26.13% |
| XLE240920C00095000 | 2023-12-07 12:47PM EST | 2024-09-20 | 2.12 | 1.50 | 2.96 | 0.00 | - | 2 | 9 | 24.72% |
| XLE240930C00095000 | 2023-12-08 3:24PM EST | 2024-09-30 | 2.38 | 1.63 | 2.94 | +0.22 | +10.19% | 9 | 33 | 24.23% |
| XLE250117C00095000 | 2023-12-08 3:04PM EST | 2025-01-17 | 3.54 | 3.15 | 4.05 | +0.24 | +7.27% | 10 | 5,969 | 24.34% |
| XLE250620C00095000 | 2023-12-04 9:36AM EST | 2025-06-20 | 6.00 | 4.65 | 6.35 | 0.00 | - | 10 | 160 | 26.73% |
| XLE251219C00095000 | 2023-11-29 12:12PM EST | 2025-12-19 | 7.74 | 4.05 | 9.00 | 0.00 | - | 1 | 113 | 29.01% |
| XLE260116C00095000 | 2023-11-27 3:54PM EST | 2026-01-16 | 8.05 | 4.25 | 9.00 | 0.00 | - | 1 | 65 | 28.48% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231215P00095000 | 2023-12-08 2:38PM EST | 2023-12-15 | 12.80 | 11.00 | 15.50 | -0.95 | -6.91% | 14,167 | 3,566 | 81.74% |
| XLE231229P00095000 | 2023-12-07 10:51AM EST | 2023-12-29 | 13.54 | 11.30 | 16.00 | 0.00 | - | 1 | 379 | 56.54% |
| XLE240119P00095000 | 2023-12-08 2:42PM EST | 2024-01-19 | 13.69 | 11.15 | 16.00 | +1.19 | +9.52% | 4 | 6,177 | 67.46% |
| XLE240315P00095000 | 2023-12-08 2:42PM EST | 2024-03-15 | 13.70 | 11.15 | 16.00 | +2.91 | +26.97% | 4 | 295 | 44.17% |
| XLE240328P00095000 | 2023-12-07 9:58AM EST | 2024-03-28 | 13.00 | 11.45 | 15.65 | 0.00 | - | 1 | 439 | 39.26% |
| XLE240621P00095000 | 2023-12-07 11:24AM EST | 2024-06-21 | 14.15 | 11.00 | 15.00 | 0.00 | - | 5 | 19,813 | 26.31% |
| XLE240628P00095000 | 2023-10-11 8:30AM EST | 2024-06-28 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| XLE240920P00095000 | 2023-12-07 10:13AM EST | 2024-09-20 | 14.15 | 13.80 | 15.50 | 0.00 | - | - | - | 23.83% |
| XLE240930P00095000 | 2023-10-13 10:55AM EST | 2024-09-30 | 10.90 | 13.30 | 14.35 | 0.00 | - | - | 7 | 18.55% |
| XLE250117P00095000 | 2023-12-08 12:18PM EST | 2025-01-17 | 15.45 | 12.50 | 17.35 | +0.20 | +1.31% | 25 | 2,007 | 26.03% |
| XLE250620P00095000 | 2023-12-05 12:01PM EST | 2025-06-20 | 14.90 | 14.75 | 17.25 | 0.00 | - | 6 | 258 | 21.91% |
| XLE251219P00095000 | 2023-11-08 3:20PM EST | 2025-12-19 | 17.10 | 14.50 | 19.50 | 0.00 | - | 1 | 359 | 24.10% |
| XLE260116P00095000 | 2023-10-10 12:15PM EST | 2026-01-16 | 15.00 | 16.65 | 17.90 | 0.00 | - | 2 | 11 | 20.15% |
© 2023 Yahoo. Tutti i diritti riservati.