Italia markets open in 6 hours 3 minutes
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.945,73 -213,43 (-0,59%) EUR/USD
1,1024 +0,0001 (+0,01%) Bitcoin EUR
52.247,14 +560,81 (+1,09%) XRP EUR
0,49 +0,00 (+0,73%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240913C00121000 | 2024-09-06 1:09PM EDT | 121.00 | 5.35 | 4.75 | 9.30 | 0.00 | - | 1 | 1 | 111.38% |
| XLI240913C00122500 | 2024-09-06 1:09PM EDT | 122.50 | 4.00 | 3.65 | 8.20 | 0.00 | - | 1 | 1 | 109.18% |
| XLI240913C00123000 | 2024-09-09 1:39PM EDT | 123.00 | 5.30 | 2.87 | 7.35 | 0.00 | - | 2 | 6 | 96.44% |
| XLI240913C00123500 | 2024-08-12 1:59PM EDT | 123.50 | 2.39 | 2.76 | 7.30 | 0.00 | - | - | 15 | 103.03% |
| XLI240913C00124000 | 2024-09-06 12:59PM EDT | 124.00 | 2.74 | 2.40 | 6.85 | 0.00 | - | 7 | 46 | 99.80% |
| XLI240913C00124500 | 2024-09-06 3:00PM EDT | 124.50 | 2.37 | 2.03 | 6.45 | 0.00 | - | 10 | 23 | 97.66% |
| XLI240913C00125000 | 2024-09-06 12:59PM EDT | 125.00 | 2.02 | 1.05 | 5.75 | 0.00 | - | 2 | 5 | 88.53% |
| XLI240913C00125500 | 2024-09-06 3:54PM EDT | 125.50 | 1.63 | 0.59 | 5.25 | 0.00 | - | 37 | 37 | 83.94% |
| XLI240913C00126000 | 2024-09-06 3:41PM EDT | 126.00 | 1.30 | 1.00 | 5.60 | 0.00 | - | 37 | 37 | 98.14% |
| XLI240913C00126500 | 2024-09-10 12:20PM EDT | 126.50 | 1.50 | 0.39 | 4.85 | +0.43 | +40.19% | 2 | 80 | 87.65% |
| XLI240913C00127000 | 2024-09-10 12:52PM EDT | 127.00 | 1.31 | 1.48 | 1.90 | -0.39 | -22.94% | 25 | 83 | 28.52% |
| XLI240913C00127500 | 2024-09-10 12:40PM EDT | 127.50 | 1.01 | 1.16 | 1.54 | -0.27 | -21.09% | 41 | 45 | 27.10% |
| XLI240913C00128000 | 2024-09-10 3:00PM EDT | 128.00 | 0.88 | 0.85 | 1.20 | -0.20 | -18.52% | 2,027 | 53 | 25.49% |
| XLI240913C00128500 | 2024-09-10 3:26PM EDT | 128.50 | 0.64 | 0.08 | 1.11 | -0.16 | -20.00% | 2,155 | 81 | 28.61% |
| XLI240913C00129000 | 2024-09-10 3:40PM EDT | 129.00 | 0.41 | 0.00 | 3.55 | -0.18 | -30.51% | 530 | 22,591 | 86.33% |
| XLI240913C00129500 | 2024-09-10 11:38AM EDT | 129.50 | 0.27 | 0.00 | 4.65 | -0.11 | -28.95% | 20 | 19 | 64.40% |
| XLI240913C00130000 | 2024-09-10 2:20PM EDT | 130.00 | 0.17 | 0.01 | 2.79 | -0.12 | -41.38% | 1 | 97 | 79.05% |
| XLI240913C00130500 | 2024-09-06 3:19PM EDT | 130.50 | 0.14 | 0.00 | 1.94 | 0.00 | - | 6 | 23 | 64.40% |
| XLI240913C00131000 | 2024-09-10 10:47AM EDT | 131.00 | 0.07 | 0.00 | 1.35 | -0.12 | -63.16% | 26 | 167 | 54.71% |
| XLI240913C00131500 | 2024-09-09 1:33PM EDT | 131.50 | 0.11 | 0.00 | 1.06 | 0.00 | - | 11 | 15 | 51.22% |
| XLI240913C00132000 | 2024-09-10 3:29PM EDT | 132.00 | 0.02 | 0.00 | 0.64 | -0.07 | -77.78% | 24 | 126 | 43.31% |
| XLI240913C00133000 | 2024-09-10 2:20PM EDT | 133.00 | 0.01 | 0.00 | 1.85 | -0.03 | -75.00% | 1 | 19 | 57.52% |
| XLI240913C00134000 | 2024-09-06 12:27PM EDT | 134.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 22,509 | 53.66% |
| XLI240913C00135000 | 2024-09-04 1:04PM EDT | 135.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 14 | 31 | 57.32% |
| XLI240913C00138000 | 2024-08-30 2:43PM EDT | 138.00 | 0.12 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 85.01% |
| XLI240913C00140000 | 2024-08-30 1:15PM EDT | 140.00 | 0.08 | 0.00 | 0.97 | 0.00 | - | 40 | 170 | 78.86% |
| XLI240913C00141000 | 2024-09-09 1:33PM EDT | 141.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 2 | 70 | 83.11% |
| XLI240913C00142000 | 2024-08-30 1:17PM EDT | 142.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 20 | 240 | 87.40% |
| XLI240913C00143000 | 2024-09-10 10:07AM EDT | 143.00 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 40 | 20 | 82.72% |
| XLI240913C00144000 | 2024-09-03 3:11PM EDT | 144.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 180 | 53.13% |
| XLI240913C00145000 | 2024-09-09 1:48PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 148 | 2,008 | 53.13% |
| XLI240913C00150000 | 2024-09-09 11:46AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 136 | 65.63% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240913P00100000 | 2024-09-10 11:15AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 93.75% |
| XLI240913P00105000 | 2024-09-10 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 376 | 686 | 85.94% |
| XLI240913P00110000 | 2024-09-06 11:14AM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 40 | 222 | 88.28% |
| XLI240913P00112000 | 2024-09-09 11:39AM EDT | 112.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 6 | 32,507 | 134.28% |
| XLI240913P00115000 | 2024-08-29 11:51AM EDT | 115.00 | 0.02 | 0.00 | 1.58 | 0.00 | - | 2 | 7 | 106.74% |
| XLI240913P00116000 | 2024-09-03 12:00PM EDT | 116.00 | 0.08 | 0.00 | 1.59 | 0.00 | - | 7 | 7 | 100.88% |
| XLI240913P00118000 | 2024-09-10 2:08PM EDT | 118.00 | 0.02 | 0.00 | 2.20 | -0.13 | -86.67% | 1 | 27,502 | 99.41% |
| XLI240913P00119000 | 2024-08-23 12:22PM EDT | 119.00 | 0.14 | 0.00 | 1.71 | 0.00 | - | 646 | 646 | 84.47% |
| XLI240913P00120000 | 2024-09-06 11:28AM EDT | 120.00 | 0.23 | 0.00 | 1.46 | 0.00 | - | 1 | 3 | 73.73% |
| XLI240913P00121000 | 2024-09-09 9:53AM EDT | 121.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 52.93% |
| XLI240913P00122000 | 2024-09-06 2:20PM EDT | 122.00 | 0.35 | 0.00 | 1.21 | 0.00 | - | 1 | 3 | 56.93% |
| XLI240913P00122500 | 2024-09-06 2:57PM EDT | 122.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 50.20% |
| XLI240913P00123000 | 2024-09-06 1:08PM EDT | 123.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 2 | 19 | 56.64% |
| XLI240913P00123500 | 2024-09-06 11:15AM EDT | 123.50 | 0.67 | 0.00 | 0.91 | 0.00 | - | 3 | 3 | 56.45% |
| XLI240913P00124000 | 2024-09-06 3:57PM EDT | 124.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 3,006 | 3,002 | 60.64% |
| XLI240913P00124500 | 2024-09-10 1:33PM EDT | 124.50 | 0.20 | 0.00 | 0.56 | -0.66 | -76.74% | 634 | 729 | 39.50% |
| XLI240913P00125000 | 2024-09-09 12:34PM EDT | 125.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 3 | 46 | 34.42% |
| XLI240913P00125500 | 2024-09-06 1:02PM EDT | 125.50 | 1.26 | 0.00 | 2.45 | 0.00 | - | 24 | 25 | 78.03% |
| XLI240913P00126000 | 2024-09-10 2:17PM EDT | 126.00 | 0.43 | 0.00 | 2.52 | -0.93 | -68.38% | 122 | 1,152 | 75.00% |
| XLI240913P00126500 | 2024-09-06 3:58PM EDT | 126.50 | 0.43 | 0.00 | 2.82 | -1.17 | -73.12% | 1 | 663 | 76.86% |
| XLI240913P00127000 | 2024-09-10 3:52PM EDT | 127.00 | 0.55 | 0.26 | 0.69 | -0.25 | -31.25% | 15 | 625 | 24.61% |
| XLI240913P00127500 | 2024-09-10 2:04PM EDT | 127.50 | 0.90 | 0.42 | 0.82 | +0.01 | +1.12% | 2,092 | 21 | 23.12% |
| XLI240913P00128000 | 2024-09-10 12:16PM EDT | 128.00 | 0.80 | 0.04 | 1.28 | -0.21 | -20.79% | 17 | 46 | 28.08% |
| XLI240913P00128500 | 2024-09-09 2:44PM EDT | 128.50 | 1.25 | 0.86 | 1.23 | 0.00 | - | 24 | 31 | 21.19% |
| XLI240913P00129000 | 2024-09-10 3:56PM EDT | 129.00 | 1.45 | 0.05 | 1.84 | -1.80 | -55.38% | 12 | 25 | 28.08% |
| XLI240913P00129500 | 2024-09-06 1:36PM EDT | 129.50 | 3.80 | 0.16 | 3.00 | 0.00 | - | 7 | 15 | 47.10% |
| XLI240913P00130000 | 2024-09-10 3:41PM EDT | 130.00 | 2.33 | 0.18 | 4.80 | -1.92 | -45.18% | 41 | 156 | 80.13% |
| XLI240913P00130500 | 2024-09-10 9:30AM EDT | 130.50 | 2.80 | 0.45 | 5.15 | -0.18 | -6.04% | 50 | 56 | 81.15% |
| XLI240913P00131000 | 2024-09-10 3:31PM EDT | 131.00 | 3.13 | 0.76 | 5.65 | -2.12 | -40.38% | 58 | 58 | 85.35% |
| XLI240913P00131500 | 2024-08-29 2:55PM EDT | 131.50 | 1.82 | 1.25 | 6.15 | 0.00 | - | - | 1 | 89.40% |
| XLI240913P00132000 | 2024-08-30 12:32PM EDT | 132.00 | 2.66 | 1.54 | 6.05 | 0.00 | - | 1 | 1 | 79.59% |
| XLI240913P00133000 | 2024-09-04 10:02AM EDT | 133.00 | 3.85 | 2.65 | 7.10 | 0.00 | - | - | 1 | 88.13% |
© 2024 Yahoo. Tutti i diritti riservati.