Italia markets open in 4 hours 26 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.813,01 +184,53 (+0,49%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
60.039,13 +126,13 (+0,21%) CMC Crypto 200
1.394,32 +11,75 (+0,85%)
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:98.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00098000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.11 | 0.05 | 0.95 | -0.03 | -21.43% | 306 | 6,454 | 51.47% |
| XLE240503C00098000 | 2024-04-25 4:12PM EDT | 2024-05-03 | 0.55 | 0.42 | 0.70 | -0.08 | -12.70% | 318 | 1,648 | 22.07% |
| XLE240510C00098000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 1.02 | 0.04 | 2.40 | +0.09 | +9.68% | 394 | 595 | 38.57% |
| XLE240517C00098000 | 2024-04-25 4:12PM EDT | 2024-05-17 | 1.26 | 1.04 | 1.45 | -0.01 | -0.79% | 611 | 6,662 | 21.64% |
| XLE240524C00098000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 1.68 | 0.06 | 4.75 | +0.26 | +18.31% | 57 | 92 | 49.45% |
| XLE240531C00098000 | 2024-04-25 11:07AM EDT | 2024-05-31 | 1.63 | 0.37 | 5.00 | -0.01 | -0.61% | 7 | 60 | 46.45% |
| XLE240621C00098000 | 2024-04-25 3:12PM EDT | 2024-06-21 | 2.75 | 2.33 | 2.77 | +0.22 | +8.70% | 51 | 10,608 | 22.24% |
| XLE240628C00098000 | 2024-04-25 9:39AM EDT | 2024-06-28 | 2.56 | 0.53 | 5.00 | +0.11 | +4.49% | 1 | 316 | 34.84% |
| XLE240719C00098000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 3.30 | 0.74 | 5.60 | +0.41 | +14.19% | 89 | 896 | 33.45% |
| XLE240816C00098000 | 2024-04-25 2:14PM EDT | 2024-08-16 | 3.95 | 1.56 | 6.45 | +0.25 | +6.76% | 5 | 1,212 | 32.97% |
| XLE240920C00098000 | 2024-04-25 2:11PM EDT | 2024-09-20 | 4.95 | 2.43 | 7.30 | +0.20 | +4.21% | 1 | 1,302 | 32.28% |
| XLE240930C00098000 | 2024-04-24 10:10AM EDT | 2024-09-30 | 4.80 | 2.50 | 7.05 | +0.15 | +3.23% | 1 | 43 | 30.25% |
| XLE241220C00098000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 7.05 | 4.45 | 9.20 | +0.55 | +8.46% | 1 | 481 | 31.49% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 6.60 | 4.60 | 9.30 | 0.00 | - | 1 | 45 | 31.10% |
| XLE250331C00098000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 7.58 | 5.75 | 10.75 | 0.00 | - | 1 | 11 | 30.59% |
| XLE260116C00098000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 12.30 | 9.50 | 14.50 | -1.20 | -8.89% | 1 | 14 | 29.91% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00098000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 1.36 | 0.05 | 4.80 | -0.81 | -37.33% | 63 | 209 | 81.25% |
| XLE240503P00098000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 1.87 | 1.71 | 2.47 | -0.77 | -29.17% | 18 | 6,013 | 29.54% |
| XLE240510P00098000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 2.25 | 0.44 | 5.00 | -0.49 | -17.88% | 17 | 50 | 54.42% |
| XLE240517P00098000 | 2024-04-25 12:02PM EDT | 2024-05-17 | 2.80 | 2.19 | 2.87 | -0.15 | -5.08% | 13 | 1,040 | 22.19% |
| XLE240524P00098000 | 2024-04-25 10:07AM EDT | 2024-05-24 | 3.35 | 0.48 | 5.30 | -0.35 | -9.46% | 3 | 40 | 41.90% |
| XLE240531P00098000 | 2024-04-25 2:12PM EDT | 2024-05-31 | 2.91 | 0.75 | 5.40 | -1.14 | -28.15% | 4 | 43 | 38.44% |
| XLE240621P00098000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.75 | -0.55 | -14.86% | 71 | 782 | 19.67% |
| XLE240628P00098000 | 2024-04-16 3:58PM EDT | 2024-06-28 | 5.25 | 1.88 | 6.40 | 0.00 | - | 1 | 87 | 35.03% |
| XLE240719P00098000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 4.55 | 1.88 | 6.70 | 0.00 | - | 30 | 989 | 32.01% |
| XLE240816P00098000 | 2024-04-18 9:38AM EDT | 2024-08-16 | 6.20 | 2.65 | 7.30 | 0.00 | - | 11 | 890 | 30.57% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 2024-09-20 | 6.60 | 2.63 | 7.50 | 0.00 | - | 2 | 1,612 | 27.52% |
| XLE240930P00098000 | 2024-04-12 10:59AM EDT | 2024-09-30 | 5.17 | 3.00 | 7.80 | 0.00 | - | 1 | 25 | 27.82% |
| XLE241220P00098000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 7.50 | 4.25 | 9.00 | 0.00 | - | 164 | 249 | 26.47% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 2024-12-31 | 6.60 | 4.45 | 9.20 | 0.00 | - | - | 10 | 26.51% |
| XLE260116P00098000 | 2023-11-06 11:32AM EDT | 2026-01-16 | 17.15 | 17.00 | 21.25 | 0.00 | - | 4 | 22 | 40.78% |
© 2024 Yahoo. Tutti i diritti riservati.