XLE - Energy Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:95.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230609C00095000 | 2023-05-24 2:53PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 57.03% |
| XLE230616C00095000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 18 | 18,802 | 41.02% |
| XLE230623C00095000 | 2023-05-15 12:41PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 200 | 36.52% |
| XLE230630C00095000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 0.08 | 0.01 | 0.06 | +0.06 | +300.00% | 2 | 6,985 | 31.45% |
| XLE230721C00095000 | 2023-06-02 3:22PM EDT | 2023-07-21 | 0.08 | 0.06 | 0.11 | 0.00 | - | 536 | 5,399 | 26.12% |
| XLE230818C00095000 | 2023-06-02 3:21PM EDT | 2023-08-18 | 0.21 | 0.14 | 0.25 | +0.07 | +50.00% | 64 | 6,248 | 24.39% |
| XLE230915C00095000 | 2023-06-02 2:11PM EDT | 2023-09-15 | 0.41 | 0.36 | 0.49 | +0.14 | +51.85% | 57 | 11,741 | 24.46% |
| XLE230929C00095000 | 2023-06-02 1:25PM EDT | 2023-09-29 | 0.46 | 0.39 | 0.76 | +0.09 | +24.32% | 3 | 1,087 | 25.95% |
| XLE231020C00095000 | 2023-06-02 2:50PM EDT | 2023-10-20 | 0.69 | 0.53 | 0.86 | +0.19 | +38.00% | 210 | 6,919 | 24.81% |
| XLE231215C00095000 | 2023-06-02 3:36PM EDT | 2023-12-15 | 1.42 | 1.18 | 1.55 | +0.38 | +36.54% | 8 | 191 | 25.54% |
| XLE231229C00095000 | 2023-05-31 10:31AM EDT | 2023-12-29 | 1.14 | 1.22 | 1.67 | 0.00 | - | 10 | 207 | 25.37% |
| XLE240119C00095000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 1.73 | 1.45 | 1.81 | +0.49 | +39.52% | 748 | 13,205 | 24.94% |
| XLE240328C00095000 | 2023-06-01 2:05PM EDT | 2024-03-28 | 2.12 | 1.93 | 2.97 | 0.00 | - | 2 | 39 | 26.93% |
| XLE240621C00095000 | 2023-06-02 12:50PM EDT | 2024-06-21 | 3.39 | 2.90 | 3.75 | +0.34 | +11.15% | 6 | 642 | 26.52% |
| XLE250117C00095000 | 2023-06-01 3:38PM EDT | 2025-01-17 | 4.70 | 4.90 | 5.75 | 0.00 | - | 10 | 87 | 26.69% |
| XLE250620C00095000 | 2023-05-30 11:32AM EDT | 2025-06-20 | 6.17 | 4.50 | 7.10 | +6.17 | - | - | 1 | 26.87% |
| XLE251219C00095000 | 2023-06-01 3:18PM EDT | 2025-12-19 | 7.00 | 6.00 | 9.60 | 0.00 | - | 6 | 21 | 29.11% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230616P00095000 | 2023-05-23 3:18PM EDT | 2023-06-16 | 14.80 | 14.50 | 15.90 | 0.00 | - | 1 | 1 | 79.39% |
| XLE230630P00095000 | 2023-05-25 9:34AM EDT | 2023-06-30 | 16.55 | 14.95 | 16.85 | 0.00 | - | 2 | 291 | 55.08% |
| XLE230721P00095000 | 2023-05-26 1:27PM EDT | 2023-07-21 | 16.85 | 14.85 | 16.55 | 0.00 | - | 1 | 186 | 50.27% |
| XLE230818P00095000 | 2023-05-26 1:43PM EDT | 2023-08-18 | 16.95 | 14.80 | 16.80 | 0.00 | - | 2 | 81 | 42.37% |
| XLE230915P00095000 | 2023-05-18 10:38AM EDT | 2023-09-15 | 17.00 | 14.95 | 16.60 | 0.00 | - | 4 | 32 | 34.58% |
| XLE230929P00095000 | 2023-03-15 2:02PM EDT | 2023-09-29 | 19.75 | 10.65 | 10.90 | 0.00 | - | 2 | 27 | 0.00% |
| XLE231020P00095000 | 2023-06-02 1:25PM EDT | 2023-10-20 | 15.60 | 15.10 | 16.70 | -2.35 | -13.09% | 1 | 638 | 30.64% |
| XLE231215P00095000 | 2023-04-28 10:12AM EDT | 2023-12-15 | 12.85 | 16.40 | 17.75 | 0.00 | - | 6 | 16 | 31.71% |
| XLE231229P00095000 | 2023-04-05 11:03AM EDT | 2023-12-29 | 13.65 | 16.10 | 16.70 | 0.00 | - | 7 | 43 | 24.99% |
| XLE240119P00095000 | 2023-05-26 1:37PM EDT | 2024-01-19 | 17.50 | 16.00 | 17.05 | 0.00 | - | 1 | 3,396 | 25.71% |
| XLE240328P00095000 | 2023-06-02 3:28PM EDT | 2024-03-28 | 16.63 | 16.15 | 17.95 | -1.15 | -6.47% | 28 | 28 | 26.46% |
| XLE240621P00095000 | 2023-03-27 11:05AM EDT | 2024-06-21 | 19.93 | 15.05 | 16.70 | 0.00 | - | 20 | 15,161 | 18.46% |
| XLE250117P00095000 | 2023-04-26 3:08PM EDT | 2025-01-17 | 17.75 | 19.25 | 21.10 | 0.00 | - | 1 | 76 | 27.37% |
| XLE251219P00095000 | 2023-04-13 2:59PM EDT | 2025-12-19 | 18.25 | 20.50 | 25.00 | 0.00 | - | - | 24 | 29.75% |
© 2023 Yahoo. Tutti i diritti riservati.