Italia markets open in 2 hours 13 minutes

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
123,19-2,71 (-2,15%)
Alla chiusura: 04:00PM EDT
124,37 +1,18 (+0,96%)
Dopo ore: 07:44PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI241220C000600002024-03-20 3:57PM EDT60.0065.6759.4064.150.00--071.63%
XLI241220C000910002024-04-18 12:34PM EDT91.0033.7534.0538.850.00-1356.57%
XLI241220C000920002024-04-15 10:11AM EDT92.0034.8034.3038.250.00--459.45%
XLI241220C000940002024-03-06 3:15PM EDT94.0030.6533.1536.450.00-2259.18%
XLI241220C000980002024-04-12 2:37PM EDT98.0028.4528.1532.900.00-1152.26%
XLI241220C000990002024-04-12 2:38PM EDT99.0027.5527.4532.000.00-1151.77%
XLI241220C001000002024-07-19 11:36AM EDT100.0027.000.000.000.00-2000.00%
XLI241220C001020002024-06-18 9:54AM EDT102.0023.1225.8028.150.00--153.63%
XLI241220C001050002024-07-16 4:00PM EDT105.0027.300.000.000.00-200.00%
XLI241220C001070002024-04-19 3:37PM EDT107.0018.6019.5024.250.00-1150.62%
XLI241220C001100002024-07-17 11:24AM EDT110.0019.450.000.000.00-100.00%
XLI241220C001110002024-07-22 12:21PM EDT111.0017.360.000.000.00--00.00%
XLI241220C001120002024-07-22 12:21PM EDT112.0016.590.000.000.00-700.00%
XLI241220C001130002024-05-01 12:39PM EDT113.0013.9011.8516.600.00--235.79%
XLI241220C001150002024-07-24 10:24AM EDT115.0012.910.000.000.00-100.00%
XLI241220C001160002024-07-11 3:16PM EDT116.0011.550.000.000.00-1000.00%
XLI241220C001170002024-06-21 1:19PM EDT117.0010.579.6014.250.00-51035.60%
XLI241220C001180002024-07-15 10:39AM EDT118.0011.250.000.000.00-100.00%
XLI241220C001190002024-07-16 2:34PM EDT119.0012.990.000.000.00-100.00%
XLI241220C001200002024-07-24 9:56AM EDT120.009.120.000.000.00-100.00%
XLI241220C001210002024-07-18 11:33AM EDT121.0010.600.000.000.00-500.00%
XLI241220C001220002024-07-10 2:46PM EDT122.005.850.000.000.00-200.00%
XLI241220C001230002024-07-16 1:31PM EDT123.009.800.000.000.00-400.00%
XLI241220C001240002024-07-19 12:53PM EDT124.007.050.000.000.00-500.39%
XLI241220C001250002024-07-24 11:35AM EDT125.006.000.000.000.00-4300.78%
XLI241220C001260002024-07-22 3:00PM EDT126.006.150.000.000.00-200.78%
XLI241220C001270002024-07-22 3:13PM EDT127.005.600.000.000.00-201.56%
XLI241220C001280002024-07-18 3:59PM EDT128.005.210.000.000.00-201.56%
XLI241220C001290002024-07-16 1:56PM EDT129.005.850.000.000.00-301.56%
XLI241220C001300002024-07-24 1:31PM EDT130.003.450.000.000.00-1201.56%
XLI241220C001310002024-07-23 10:30AM EDT131.003.830.000.000.00-103.13%
XLI241220C001320002024-07-18 3:19PM EDT132.003.300.000.000.00-203.13%
XLI241220C001330002024-07-18 3:59PM EDT133.002.960.000.000.00-303.13%
XLI241220C001340002024-07-18 3:30PM EDT134.002.580.000.000.00-203.13%
XLI241220C001350002024-07-24 3:54PM EDT135.001.420.000.000.00-13203.13%
XLI241220C001360002024-07-18 3:15PM EDT136.001.980.000.000.00-203.13%
XLI241220C001370002024-07-16 11:46AM EDT137.001.970.000.000.00-703.13%
XLI241220C001380002024-07-23 10:20AM EDT138.001.390.000.000.00-403.13%
XLI241220C001390002024-07-16 10:35AM EDT139.001.300.000.000.00-75003.13%
XLI241220C001400002024-07-24 11:38AM EDT140.000.740.000.000.00-206.25%
XLI241220C001410002024-07-19 1:24PM EDT141.000.740.000.000.00-106.25%
XLI241220C001420002024-07-19 1:24PM EDT142.000.670.000.000.00-106.25%
XLI241220C001450002024-07-11 1:48PM EDT145.000.260.000.000.00-206.25%
XLI241220C001500002024-07-24 11:25AM EDT150.000.220.000.000.00-206.25%
XLI241220C001550002024-07-24 11:26AM EDT155.000.110.000.000.00-206.25%
XLI241220C001600002024-07-03 11:53AM EDT160.000.090.000.000.00-206.25%
XLI241220C001650002024-04-29 1:40PM EDT165.000.140.004.800.00-2251.60%
XLI241220C001700002024-04-16 1:53PM EDT170.000.110.003.550.00-2149.02%
XLI241220C001750002024-04-15 12:42PM EDT175.000.080.002.660.00-1347.24%
XLI241220C001850002024-07-15 9:50AM EDT185.000.010.000.000.00-14012.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI241220P000600002024-05-07 1:52PM EDT60.000.040.001.900.00-515271.48%
XLI241220P000650002024-06-18 10:28AM EDT65.000.030.010.160.00-117,49647.07%
XLI241220P000700002024-04-16 1:54PM EDT70.000.220.002.740.00-2163.35%
XLI241220P000750002024-06-26 10:48AM EDT75.000.160.000.000.00-2012.50%
XLI241220P000800002024-07-22 12:54PM EDT80.000.120.000.000.00-2012.50%
XLI241220P000850002024-07-22 12:49PM EDT85.000.170.000.000.00-2012.50%
XLI241220P000860002024-07-24 11:27AM EDT86.000.160.000.000.00-2012.50%
XLI241220P000870002024-07-22 12:52PM EDT87.000.200.000.000.00-2012.50%
XLI241220P000880002024-07-22 12:50PM EDT88.000.190.000.000.00-2012.50%
XLI241220P000890002024-07-23 11:37AM EDT89.000.180.000.000.00-2012.50%
XLI241220P000900002024-07-24 12:10PM EDT90.000.180.000.000.00-2012.50%
XLI241220P000910002024-07-24 12:09PM EDT91.000.230.000.000.00-2012.50%
XLI241220P000920002024-07-24 12:08PM EDT92.000.270.000.000.00-2012.50%
XLI241220P000930002024-07-24 12:07PM EDT93.000.270.000.000.00-2012.50%
XLI241220P000940002024-07-24 12:04PM EDT94.000.320.000.000.00-2012.50%
XLI241220P000950002024-07-24 12:02PM EDT95.000.270.000.000.00-206.25%
XLI241220P000960002024-07-24 12:01PM EDT96.000.340.000.000.00-206.25%
XLI241220P000970002024-07-24 12:00PM EDT97.000.390.000.000.00-206.25%
XLI241220P000980002024-07-24 11:58AM EDT98.000.410.000.000.00-206.25%
XLI241220P000990002024-07-24 12:00PM EDT99.000.410.000.000.00-206.25%
XLI241220P001000002024-07-16 12:15PM EDT100.000.370.000.000.00-206.25%
XLI241220P001020002024-07-16 12:16PM EDT102.000.400.000.000.00-206.25%
XLI241220P001030002024-06-25 11:50AM EDT103.000.780.000.000.00-506.25%
XLI241220P001040002024-07-24 12:06PM EDT104.000.580.000.000.00-5606.25%
XLI241220P001050002024-07-24 3:59PM EDT105.000.760.000.000.00-3,02006.25%
XLI241220P001060002024-07-24 11:59AM EDT106.000.690.000.000.00-31806.25%
XLI241220P001070002024-07-19 11:46AM EDT107.000.810.000.000.00-8306.25%
XLI241220P001080002024-07-19 11:31AM EDT108.000.890.000.000.00-17306.25%
XLI241220P001090002024-07-23 1:47PM EDT109.000.760.000.000.00-103.13%
XLI241220P001100002024-07-24 11:35AM EDT110.001.000.000.000.00-203.13%
XLI241220P001110002024-07-12 3:37PM EDT111.001.020.000.000.00--03.13%
XLI241220P001120002024-07-11 11:04AM EDT112.001.300.000.000.00-103.13%
XLI241220P001130002024-06-21 12:30PM EDT113.001.850.004.750.00-1129.76%
XLI241220P001140002024-07-24 12:53PM EDT114.001.530.000.000.00-10203.13%
XLI241220P001150002024-07-24 2:00PM EDT115.001.700.000.000.00-4,07503.13%
XLI241220P001160002024-06-14 11:12AM EDT116.002.981.194.400.00-1424.48%
XLI241220P001170002024-07-16 10:45AM EDT117.001.510.000.000.00-101.56%
XLI241220P001180002024-07-16 10:45AM EDT118.001.660.000.000.00-101.56%
XLI241220P001190002024-07-19 1:24PM EDT119.002.480.000.000.00-101.56%
XLI241220P001200002024-07-23 12:17PM EDT120.002.170.000.000.00-3800.78%
XLI241220P001210002024-07-18 3:34PM EDT121.002.940.000.000.00-500.78%
XLI241220P001220002024-07-18 3:37PM EDT122.003.200.000.000.00-200.39%
XLI241220P001230002024-07-18 3:34PM EDT123.003.520.000.000.00-500.10%
XLI241220P001240002024-07-22 10:12AM EDT124.003.950.000.000.00-300.00%
XLI241220P001250002024-07-24 11:37AM EDT125.004.400.000.000.00-2800.00%
XLI241220P001260002024-07-24 10:13AM EDT126.005.000.000.000.00-100.00%
XLI241220P001270002024-07-18 1:21PM EDT127.004.600.000.000.00-200.00%
XLI241220P001280002024-07-23 2:22PM EDT128.004.850.000.000.00-100.00%
XLI241220P001290002024-07-02 3:36PM EDT129.008.300.000.000.00-200.00%
XLI241220P001300002024-07-16 2:34PM EDT130.005.060.000.000.00-100.00%
XLI241220P001310002024-07-17 10:17AM EDT131.005.800.000.000.00-1600.00%
XLI241220P001320002024-06-25 12:49PM EDT132.0010.600.000.000.00--00.00%
XLI241220P001340002024-07-16 3:31PM EDT134.007.150.000.000.00--00.00%
XLI241220P001350002024-04-15 9:45AM EDT135.0011.459.359.650.00-100.00%