Italia Markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,38-2,00 (-1,63%)
In data: 11:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240621C000500002024-02-02 2:11PM EDT50.0065.1069.5074.200.00-311407.81%
XLI240621C000550002023-11-06 10:54AM EDT55.0046.8051.5056.300.00-8110.00%
XLI240621C000700002023-09-27 1:14PM EDT70.0033.4526.1030.850.00-110.00%
XLI240621C000730002023-10-10 1:04PM EDT73.0032.4630.4531.050.00-12120.00%
XLI240621C000740002023-09-29 3:56PM EDT74.0029.7522.5527.500.00-390.00%
XLI240621C000750002023-08-28 2:12PM EDT75.0034.4530.1534.450.00-360.00%
XLI240621C000760002023-08-30 2:25PM EDT76.0034.7030.6033.350.00--10.00%
XLI240621C000770002023-08-31 9:47AM EDT77.0034.1024.8029.250.00--10.00%
XLI240621C000800002024-04-17 1:11PM EDT80.0041.0543.5048.150.00-39333.45%
XLI240621C000810002023-09-28 12:03PM EDT81.0024.6016.5021.450.00-330.00%
XLI240621C000820002023-10-04 3:18PM EDT82.0021.5019.7024.600.00--130.00%
XLI240621C000830002023-10-12 1:01PM EDT83.0023.2019.7024.250.00-130.00%
XLI240621C000840002023-12-06 10:37AM EDT84.0026.5628.4530.100.00-1120.00%
XLI240621C000850002023-10-19 3:12PM EDT85.0018.6720.5025.000.00-220.00%
XLI240621C000860002024-04-24 1:45PM EDT86.0036.8836.4041.000.00-20265.92%
XLI240621C000870002024-05-29 1:30PM EDT87.0035.0131.5034.900.00-13181.93%
XLI240621C000880002023-12-15 12:24PM EDT88.0026.5823.5528.300.00-470.00%
XLI240621C000890002024-05-17 10:51AM EDT89.0036.4329.4032.850.00-718170.56%
XLI240621C000900002024-06-10 9:30AM EDT90.0032.4728.3031.850.00-118165.77%
XLI240621C000910002023-11-06 10:45AM EDT91.0013.8517.6522.400.00--140.00%
XLI240621C000920002024-03-26 1:51PM EDT92.0033.4728.8033.650.00-612194.58%
XLI240621C000930002023-11-17 1:32PM EDT93.0015.4419.4024.300.00-160.00%
XLI240621C000940002023-12-01 4:28PM EDT94.0017.3719.6524.500.00-120.00%
XLI240621C000950002024-06-13 3:36PM EDT95.0027.2524.6026.950.00-12101.56%
XLI240621C000960002023-11-07 1:16PM EDT96.009.8513.0017.650.00-140.00%
XLI240621C000970002023-12-27 3:11PM EDT97.0019.5515.5020.400.00-5560.00%
XLI240621C000980002024-01-31 12:55PM EDT98.0017.6322.5027.000.00-124151.71%
XLI240621C000990002023-12-27 3:11PM EDT99.0017.7514.0018.950.00-140.00%
XLI240621C001000002024-05-09 11:16AM EDT100.0026.0320.0524.850.00-198134.62%
XLI240621C001010002024-06-10 2:28PM EDT101.0021.8019.2520.000.00-12372.07%
XLI240621C001020002023-12-27 3:04PM EDT102.0015.1011.4516.400.00-2220.00%
XLI240621C001030002024-06-12 1:44PM EDT103.0020.4317.1017.750.00-111971.63%
XLI240621C001040002024-06-03 3:44PM EDT104.0019.2516.0516.500.00-630254.10%
XLI240621C001050002024-06-12 10:03AM EDT105.0018.9315.2515.550.00-41,06254.59%
XLI240621C001060002024-06-03 2:02PM EDT106.0015.7414.0014.700.00-111559.03%
XLI240621C001070002024-06-03 3:05PM EDT107.0015.0213.0013.550.00-11,05548.44%
XLI240621C001080002024-06-03 1:58PM EDT108.0013.6912.3014.050.00-128667.29%
XLI240621C001090002024-06-10 1:42PM EDT109.0013.8411.3011.600.00-116044.63%
XLI240621C001100002024-06-14 9:33AM EDT110.0011.4710.3510.60-1.98-14.72%16,18641.41%
XLI240621C001110002024-06-06 2:14PM EDT111.0011.259.309.900.00-134048.05%
XLI240621C001120002024-06-11 11:45AM EDT112.008.328.309.25-1.68-16.80%27,10352.73%
XLI240621C001130002024-06-14 10:05AM EDT113.007.517.308.05-3.32-30.66%33,38444.04%
XLI240621C001140002024-06-07 1:54PM EDT114.007.216.356.60-2.08-22.39%157,94928.17%
XLI240621C001150002024-06-14 10:41AM EDT115.004.975.405.65-1.93-27.97%121,82626.27%
XLI240621C001160002024-06-12 1:34PM EDT116.007.494.404.650.00-42,23322.66%
XLI240621C001170002024-06-13 3:49PM EDT117.004.033.503.70-1.58-28.16%456020.12%
XLI240621C001180002024-06-03 10:54AM EDT118.004.652.632.850.00-141,08318.99%
XLI240621C001190002024-06-12 9:40AM EDT119.004.601.831.960.00-199216.11%
XLI240621C001195002024-06-07 3:50PM EDT119.503.451.491.560.00-3414.99%
XLI240621C001200002024-06-14 11:23AM EDT120.001.241.151.25-1.11-47.84%795,96514.77%
XLI240621C001205002024-06-14 10:41AM EDT120.500.640.880.94-2.36-78.67%3262514.04%
XLI240621C001210002024-06-14 10:41AM EDT121.000.450.610.67-1.41-75.81%71,95813.31%
XLI240621C001215002024-06-13 9:52AM EDT121.501.340.390.470.00-611512.94%
XLI240621C001220002024-06-14 10:18AM EDT122.000.290.250.32-0.75-72.12%102,20012.70%
XLI240621C001225002024-06-13 1:03PM EDT122.500.160.150.20-0.58-78.38%143712.31%
XLI240621C001230002024-06-14 11:15AM EDT123.000.130.100.14-0.39-75.00%696512.60%
XLI240621C001235002024-06-12 2:35PM EDT123.500.850.070.100.00-306812.99%
XLI240621C001240002024-06-13 11:36AM EDT124.000.120.050.14-0.09-42.86%15,25915.82%
XLI240621C001245002024-06-13 12:55PM EDT124.500.140.020.370.00-178723.34%
XLI240621C001250002024-06-14 10:18AM EDT125.000.050.000.10-0.06-54.55%212,45517.38%
XLI240621C001255002024-06-13 9:56AM EDT125.500.070.010.290.00-67524.81%
XLI240621C001260002024-06-13 10:04AM EDT126.000.050.000.090.00-35,63219.63%
XLI240621C001265002024-06-11 2:19PM EDT126.500.060.000.270.00-2141027.44%
XLI240621C001270002024-06-13 9:30AM EDT127.000.250.010.700.00-18,05139.38%
XLI240621C001275002024-06-11 11:01AM EDT127.500.030.010.400.00-12011634.18%
XLI240621C001280002024-06-11 11:41AM EDT128.000.030.010.110.00-8263225.88%
XLI240621C001285002024-06-11 11:02AM EDT128.500.020.012.170.00-4032252.64%
XLI240621C001290002024-06-12 1:37PM EDT129.000.250.012.000.00-31,21252.78%
XLI240621C001300002024-06-12 9:30AM EDT130.000.010.010.24-0.02-66.67%191736.67%
XLI240621C001310002024-06-13 12:48PM EDT131.000.260.010.240.00-1020339.36%
XLI240621C001320002024-06-14 9:31AM EDT132.000.020.010.030.00-11,58528.91%
XLI240621C001330002024-06-11 10:46AM EDT133.000.030.010.230.00-6063944.24%
XLI240621C001340002024-06-06 2:06PM EDT134.000.040.010.230.00-10021546.78%
XLI240621C001350002024-06-12 1:59PM EDT135.000.040.010.100.00-356141.90%
XLI240621C001360002024-06-11 10:45AM EDT136.000.020.010.230.00-16032051.66%
XLI240621C001370002024-06-04 12:28PM EDT137.000.040.010.230.00-606054.10%
XLI240621C001400002024-06-04 12:43PM EDT140.000.030.000.020.00-16016242.19%
XLI240621C001450002024-06-04 12:38PM EDT145.000.030.000.190.00-808561.91%
XLI240621C001500002024-02-16 2:36PM EDT150.000.040.004.800.00-44147.46%
XLI240621C001600002024-01-03 12:05PM EDT160.000.050.004.800.00-1011173.58%
XLI240621C001650002024-04-15 12:34PM EDT165.000.060.001.750.00--2142.38%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240621P000500002024-02-29 11:17AM EDT50.000.050.000.370.00-6802278.13%
XLI240621P000550002024-02-28 4:40PM EDT55.000.140.000.370.00-395250.39%
XLI240621P000600002024-01-02 11:32AM EDT60.000.020.002.140.00-112309.47%
XLI240621P000650002023-11-10 4:11PM EDT65.000.160.004.800.00-219343.07%
XLI240621P000660002023-11-10 4:10PM EDT66.000.170.004.800.00-277336.18%
XLI240621P000670002023-11-20 12:22PM EDT67.000.140.000.200.00-254176.17%
XLI240621P000680002023-11-20 12:20PM EDT68.000.170.000.200.00-29172.27%
XLI240621P000690002023-12-22 4:23PM EDT69.000.110.004.800.00-28316.02%
XLI240621P000700002024-02-05 11:13AM EDT70.000.080.000.750.00-1200201.95%
XLI240621P000710002023-12-26 12:26PM EDT71.000.120.004.800.00-20303.08%
XLI240621P000720002024-01-22 4:05PM EDT72.000.050.002.150.00-23239.65%
XLI240621P000730002023-11-21 12:02PM EDT73.000.220.050.210.00-22158.59%
XLI240621P000740002023-12-08 3:31PM EDT74.000.120.000.000.00-1050.00%
XLI240621P000750002024-06-10 11:10AM EDT75.000.010.000.850.00-23183.59%
XLI240621P000760002024-03-15 11:12AM EDT76.000.090.004.800.00-110272.07%
XLI240621P000770002024-03-04 3:44PM EDT77.000.020.001.370.00-145,030192.68%
XLI240621P000780002023-12-04 12:51PM EDT78.000.310.000.000.00-2050.00%
XLI240621P000790002024-02-01 3:02PM EDT79.000.110.004.800.00-24254.35%
XLI240621P000800002024-02-07 12:43PM EDT80.000.090.004.800.00-11,608248.54%
XLI240621P000810002024-02-28 2:44PM EDT81.000.040.001.370.00-1104174.32%
XLI240621P000820002024-02-07 2:57PM EDT82.000.070.004.800.00-15104237.16%
XLI240621P000830002023-12-15 3:15PM EDT83.000.340.004.800.00-24231.54%
XLI240621P000840002023-12-15 3:18PM EDT84.000.270.004.800.00-22225.98%
XLI240621P000850002024-02-15 4:45PM EDT85.000.010.004.800.00-12,750220.46%
XLI240621P000860002024-05-07 12:11PM EDT86.000.150.001.540.00-50221156.64%
XLI240621P000870002024-02-15 3:39PM EDT87.000.130.004.800.00-281209.57%
XLI240621P000880002024-02-15 3:38PM EDT88.000.220.004.800.00-226204.20%
XLI240621P000890002024-06-04 10:31AM EDT89.000.050.002.130.00-2177155.96%
XLI240621P000900002024-03-15 11:12AM EDT90.000.100.002.300.00-16,745154.64%
XLI240621P000910002024-05-21 3:38PM EDT91.000.050.002.130.00-17209147.02%
XLI240621P000920002024-03-15 11:12AM EDT92.000.150.004.800.00-1290183.11%
XLI240621P000930002024-02-28 3:04PM EDT93.000.080.001.200.00-2209119.43%
XLI240621P000940002024-04-25 10:47AM EDT94.000.150.001.920.00-1725130.08%
XLI240621P000950002024-03-11 11:51AM EDT95.000.150.004.800.00-21,960167.63%
XLI240621P000960002024-05-07 3:30PM EDT96.000.040.001.680.00-6275117.24%
XLI240621P000970002024-03-11 11:52AM EDT97.000.170.004.800.00-21,002157.47%
XLI240621P000980002024-02-28 2:56PM EDT98.000.260.001.030.00-215496.29%
XLI240621P000990002024-03-01 3:32PM EDT99.000.410.000.450.00-11,31777.34%
XLI240621P001000002024-06-10 1:01PM EDT100.000.010.000.150.00-112,91461.33%
XLI240621P001010002024-04-05 1:57PM EDT101.000.120.002.190.00-10459104.64%
XLI240621P001020002024-05-17 12:34PM EDT102.000.060.001.300.00-61,15286.38%
XLI240621P001030002024-04-18 3:00PM EDT103.000.320.002.470.00-23,51199.95%
XLI240621P001040002024-06-13 10:06AM EDT104.000.050.002.140.00-14,33791.21%
XLI240621P001050002024-06-11 1:22PM EDT105.000.020.000.290.00-12,41152.93%
XLI240621P001060002024-06-11 2:24PM EDT106.000.010.012.150.00-156383.01%
XLI240621P001070002024-05-24 10:13AM EDT107.000.100.011.330.00-283867.68%
XLI240621P001080002024-06-12 1:26PM EDT108.000.030.010.000.00-1014,11312.50%
XLI240621P001090002024-06-10 9:30AM EDT109.000.030.010.240.00-33,16845.51%
XLI240621P001100002024-06-12 2:15PM EDT110.000.010.000.250.00-23,81542.68%
XLI240621P001110002024-06-12 3:16PM EDT111.000.070.020.250.00-6283839.31%
XLI240621P001120002024-06-10 11:01AM EDT112.000.050.030.260.00-209,60736.33%
XLI240621P001130002024-06-12 1:44PM EDT113.000.050.010.140.00-111,17028.32%
XLI240621P001140002024-06-12 10:58AM EDT114.000.040.040.280.00-1806,03930.08%
XLI240621P001150002024-06-14 10:16AM EDT115.000.090.070.14+0.04+80.00%525,91022.02%
XLI240621P001160002024-06-14 11:20AM EDT116.000.120.120.15-0.16-57.14%27758119.14%
XLI240621P001170002024-06-14 10:38AM EDT117.000.210.150.19+0.14+200.00%11,66016.94%
XLI240621P001180002024-06-14 11:19AM EDT118.000.320.260.30+0.18+128.57%33,40815.72%
XLI240621P001190002024-06-14 10:46AM EDT119.000.640.270.49+0.39+156.00%107,95214.67%
XLI240621P001195002024-06-14 10:48AM EDT119.500.810.580.66+0.56+224.00%71,38314.70%
XLI240621P001200002024-06-14 11:19AM EDT120.000.840.730.79+0.67+394.12%573,75513.65%
XLI240621P001205002024-06-13 12:55PM EDT120.500.390.951.040.00-118113.77%
XLI240621P001210002024-06-14 10:33AM EDT121.001.421.201.28+0.81+132.79%81,14413.16%
XLI240621P001215002024-06-14 10:57AM EDT121.501.680.991.63+0.95+130.14%416313.58%
XLI240621P001220002024-06-14 11:19AM EDT122.001.821.821.96+1.21+198.36%134,81413.06%
XLI240621P001225002024-06-13 3:51PM EDT122.500.842.182.350.00-301,97112.99%
XLI240621P001230002024-06-14 10:03AM EDT123.002.802.692.90+1.27+83.01%31,50315.92%
XLI240621P001235002024-06-13 10:06AM EDT123.501.852.273.450.00-7910918.85%
XLI240621P001240002024-06-12 10:22AM EDT124.002.931.843.85+1.97+205.21%31,90618.31%
XLI240621P001245002024-06-10 10:44AM EDT124.502.264.104.550.00-1518024.66%
XLI240621P001250002024-06-13 12:01PM EDT125.003.434.604.800.00-210,15020.12%
XLI240621P001255002024-05-24 3:38PM EDT125.501.885.155.400.00-2024.56%
XLI240621P001260002024-06-13 3:31PM EDT126.004.014.755.850.00-3,19690224.76%
XLI240621P001265002024-05-23 11:53AM EDT126.502.306.206.450.00--329.10%
XLI240621P001270002024-06-14 11:06AM EDT127.007.106.656.90+2.15+43.43%211429.30%
XLI240621P001280002024-06-13 3:31PM EDT128.006.047.357.900.00-2,14029332.32%
XLI240621P001290002024-06-13 2:30PM EDT129.007.008.308.900.00-21035.25%
XLI240621P001300002024-06-13 3:31PM EDT130.007.919.4010.050.00-601142.73%
XLI240621P001310002024-05-30 2:42PM EDT131.009.2010.6010.950.00-88042.58%
XLI240621P001320002024-05-01 3:52PM EDT132.0010.755.6510.100.00-600.00%
XLI240621P001330002024-04-17 2:44PM EDT133.0011.235.2010.000.00-13110.00%
XLI240621P001340002023-07-11 1:58PM EDT134.0025.5020.1530.100.00--1234.03%
XLI240621P001350002023-07-11 2:04PM EDT135.0026.5021.3031.300.00--1240.97%
XLI240621P001450002024-04-15 3:49PM EDT145.0022.9516.7021.400.00--00.00%
XLI240621P001650002024-04-03 4:10PM EDT165.0039.0539.7544.650.00-1083.59%