Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
122,90-1,33 (-1,07%)
Alla chiusura: 04:00PM EDT
123,20 +0,30 (+0,24%)
Dopo ore: 06:22PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240419C000980002024-04-03 4:10PM EDT98.0028.2022.8027.500.00-11102.54%
XLI240419C001010002024-04-11 12:35PM EDT101.0023.0320.0024.450.00-1796.09%
XLI240419C001020002024-04-09 9:47AM EDT102.0023.4019.0023.150.00-1581.64%
XLI240419C001030002024-04-01 3:50PM EDT103.0022.3118.0022.500.00-1289.75%
XLI240419C001040002024-03-21 11:46AM EDT104.0022.1317.0021.150.00-7874.41%
XLI240419C001050002024-04-04 2:32PM EDT105.0019.6516.1020.500.00-22284.47%
XLI240419C001060002024-03-07 12:43PM EDT106.0017.0517.5522.000.00--4152.25%
XLI240419C001070002024-03-08 10:35AM EDT107.0016.2216.5521.300.00-11149.76%
XLI240419C001080002024-03-26 11:38AM EDT108.0016.8113.0017.500.00-1170.12%
XLI240419C001090002024-04-04 3:15PM EDT109.0015.3512.0016.500.00-1166.21%
XLI240419C001100002024-04-12 10:00AM EDT110.0013.6511.0015.45-0.44-3.12%11961.23%
XLI240419C001110002024-04-01 11:46AM EDT111.0014.6010.0014.200.00-2351.17%
XLI240419C001120002024-03-19 2:50PM EDT112.0011.299.0013.500.00-2,0002,00554.49%
XLI240419C001130002024-04-11 3:52PM EDT113.0011.508.0012.250.00-12100.49%
XLI240419C001140002024-04-11 11:56AM EDT114.0010.127.0011.200.00-11093.75%
XLI240419C001150002024-04-12 1:19PM EDT115.008.026.0010.55-1.13-12.35%36294.73%
XLI240419C001160002024-04-05 11:59AM EDT116.0010.035.309.700.00-13191.50%
XLI240419C001170002024-03-28 2:10PM EDT117.009.394.008.300.00-323977.98%
XLI240419C001180002024-04-12 3:18PM EDT118.004.743.007.25-1.33-21.91%723770.95%
XLI240419C001190002024-04-11 9:36AM EDT119.005.122.006.400.00-2538767.31%
XLI240419C001200002024-04-12 2:50PM EDT120.003.151.235.90-1.55-32.98%1248069.17%
XLI240419C001210002024-04-12 3:18PM EDT121.002.200.875.00-1.85-45.68%192863.79%
XLI240419C001220002024-04-12 3:55PM EDT122.001.630.152.31-1.28-43.99%2579729.15%
XLI240419C001230002024-04-12 2:38PM EDT123.001.001.061.42-0.94-48.45%931,90323.37%
XLI240419C001240002024-04-12 3:32PM EDT124.000.630.480.88-0.76-54.68%5831,57321.53%
XLI240419C001250002024-04-12 3:43PM EDT125.000.320.210.52-0.48-60.00%4231,75220.68%
XLI240419C001260002024-04-12 3:49PM EDT126.000.160.000.47-0.30-65.22%4541,66924.37%
XLI240419C001270002024-04-12 3:15PM EDT127.000.100.000.60-0.17-62.96%2151,24531.64%
XLI240419C001280002024-04-12 3:14PM EDT128.000.070.000.53-0.08-53.33%781334.33%
XLI240419C001290002024-04-12 2:16PM EDT129.000.050.004.80-0.01-16.67%18,02375.37%
XLI240419C001300002024-04-12 2:38PM EDT130.000.020.000.50-0.01-33.33%13,65741.41%
XLI240419C001310002024-04-11 1:07PM EDT131.000.050.004.800.00-126785.25%
XLI240419C001320002024-04-10 9:50AM EDT132.000.050.004.800.00-10024789.99%
XLI240419C001330002024-04-10 9:49AM EDT133.000.050.000.940.00-10028251.27%
XLI240419C001340002024-04-11 2:26PM EDT134.000.020.000.190.00-534143.65%
XLI240419C001350002024-04-11 1:34PM EDT135.000.020.000.130.00-1544243.07%
XLI240419C001380002024-04-10 3:12PM EDT138.000.020.004.800.00-10104115.77%
XLI240419C001390002024-04-02 11:08AM EDT139.000.030.004.800.00-125125119.73%
XLI240419C001400002024-04-10 9:35AM EDT140.000.040.004.800.00-43238123.63%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240419P000950002024-02-23 2:47PM EDT95.000.130.004.800.00-19203.66%
XLI240419P000960002024-03-28 11:35AM EDT96.000.020.004.800.00-2020197.85%
XLI240419P000980002024-03-28 11:36AM EDT98.000.020.004.800.00-4050186.33%
XLI240419P000990002024-03-27 2:07PM EDT99.000.020.000.040.00-101067.97%
XLI240419P001000002024-03-26 11:35AM EDT100.000.070.000.050.00-1066.41%
XLI240419P001010002024-03-27 12:01PM EDT101.000.020.004.800.00-20090169.24%
XLI240419P001020002024-04-01 2:02PM EDT102.000.030.004.800.00-180110163.62%
XLI240419P001030002024-04-01 3:50PM EDT103.000.030.004.800.00-121261157.96%
XLI240419P001040002024-04-10 3:52PM EDT104.000.010.000.190.00-1127066.99%
XLI240419P001050002024-04-10 3:09PM EDT105.000.040.000.190.00-10063263.67%
XLI240419P001060002024-04-10 3:12PM EDT106.000.030.000.190.00-9024060.35%
XLI240419P001070002024-04-12 3:14PM EDT107.000.050.004.800.00-1193135.50%
XLI240419P001080002024-03-28 10:03AM EDT108.000.050.004.400.00-200100125.24%
XLI240419P001090002024-04-12 10:46AM EDT109.000.050.000.53-0.01-16.67%40112262.11%
XLI240419P001100002024-04-12 3:29PM EDT110.000.060.004.40+0.02+50.00%40125114.16%
XLI240419P001110002024-03-28 12:44PM EDT111.000.060.004.800.00-260141112.94%
XLI240419P001120002024-04-11 10:09AM EDT112.000.120.000.230.00-12,81749.12%
XLI240419P001130002024-03-28 3:17PM EDT113.000.060.000.230.00-14029745.51%
XLI240419P001140002024-04-10 9:40AM EDT114.000.160.004.800.00-172695.75%
XLI240419P001150002024-04-11 12:03PM EDT115.000.080.000.940.00-122,01259.03%
XLI240419P001160002024-04-12 3:22PM EDT116.000.120.004.80-0.03-20.00%10085184.01%
XLI240419P001165002024-04-12 1:50PM EDT116.500.120.004.80-0.16-57.14%3181.01%
XLI240419P001170002024-04-12 11:17AM EDT117.000.130.004.80+0.02+18.18%17382177.98%
XLI240419P001175002024-04-12 1:55PM EDT117.500.150.004.80-0.06-28.57%225374.95%
XLI240419P001180002024-04-12 3:33PM EDT118.000.180.002.05+0.04+28.57%1,02975965.53%
XLI240419P001190002024-04-12 3:18PM EDT119.000.300.000.32+0.18+150.00%2571,26525.00%
XLI240419P001200002024-04-12 4:12PM EDT120.000.290.170.43+0.08+38.10%1,1181,98523.15%
XLI240419P001210002024-04-12 2:50PM EDT121.000.600.290.61+0.39+185.71%3242,64621.68%
XLI240419P001220002024-04-12 3:44PM EDT122.000.810.470.91+0.52+179.31%789,93720.95%
XLI240419P001230002024-04-12 3:06PM EDT123.001.380.571.59+0.89+181.63%1541,53824.49%
XLI240419P001240002024-04-12 3:55PM EDT124.001.701.152.80+0.92+117.95%311,64434.96%
XLI240419P001250002024-04-12 3:40PM EDT125.002.692.065.00+1.37+103.79%1932,32960.89%
XLI240419P001260002024-04-12 9:34AM EDT126.002.470.503.70-0.33-11.79%52,00927.10%
XLI240419P001270002024-04-11 10:41AM EDT127.003.611.696.450.00-310163.82%
XLI240419P001280002024-04-11 10:47AM EDT128.004.513.207.500.00-4970.12%
XLI240419P001290002024-04-05 10:19AM EDT129.004.203.508.300.00-1171.83%
XLI240419P001300002024-04-04 2:09PM EDT130.004.754.709.500.00-1080.42%
XLI240419P001320002024-04-09 3:57PM EDT132.007.006.9011.50+7.00--089.99%
XLI240419P001350002024-04-09 3:57PM EDT135.0010.009.7514.50+10.00--0103.37%
XLI240419P001390002024-04-11 1:45PM EDT139.0014.6513.8018.40+14.65--1117.68%