Italia markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
125,80-0,75 (-0,59%)
In data: 02:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240719C000900002024-06-25 10:12AM EDT90.0031.8634.7038.100.00-11291.99%
XLI240719C001070002024-06-12 12:33PM EDT107.0016.6015.0019.400.00-11164.26%
XLI240719C001100002024-07-17 3:49PM EDT110.0016.7815.9516.350.00-24124.41%
XLI240719C001120002024-07-12 10:54AM EDT112.0012.9313.9514.350.00-13111.33%
XLI240719C001130002024-07-12 9:30AM EDT113.0011.2912.9013.250.00-1398.83%
XLI240719C001140002024-07-02 9:56AM EDT114.007.0511.7512.350.00-2290.43%
XLI240719C001150002024-07-05 11:21AM EDT115.006.1010.1011.350.00-45103.61%
XLI240719C001160002024-06-07 1:30PM EDT116.007.653.057.600.00-110.00%
XLI240719C001170002024-06-05 3:57PM EDT117.006.852.577.000.00-110.00%
XLI240719C001180002024-07-05 11:32AM EDT118.003.307.808.350.00-201466.60%
XLI240719C001185002024-07-05 11:32AM EDT118.502.887.457.800.00-111166.41%
XLI240719C001190002024-07-12 10:52AM EDT119.005.756.957.300.00-112162.99%
XLI240719C001195002024-07-12 12:19PM EDT119.505.206.456.800.00-161659.57%
XLI240719C001200002024-07-17 10:46AM EDT120.006.955.656.35-0.21-2.93%11,14966.70%
XLI240719C001205002024-07-16 2:23PM EDT120.507.415.255.900.00-18350.00%
XLI240719C001210002024-07-18 9:51AM EDT121.006.304.955.35+0.05+0.80%11,15250.24%
XLI240719C001215002024-07-11 12:02PM EDT121.502.484.454.900.00-211956.98%
XLI240719C001220002024-07-16 12:04PM EDT122.004.754.004.15-0.75-13.64%101,62042.87%
XLI240719C001225002024-07-17 3:05PM EDT122.504.203.453.650.00-2091539.16%
XLI240719C001230002024-07-17 3:13PM EDT123.004.052.993.150.00-72,18035.25%
XLI240719C001235002024-07-17 1:45PM EDT123.503.652.562.650.00-171131.35%
XLI240719C001240002024-07-18 1:12PM EDT124.002.612.032.20-0.38-12.71%765528.91%
XLI240719C001245002024-07-18 11:37AM EDT124.502.521.651.75-0.54-17.65%44,36026.07%
XLI240719C001250002024-07-18 12:33PM EDT125.001.531.181.31-0.59-27.83%15347,66622.95%
XLI240719C001255002024-07-18 12:30PM EDT125.500.670.810.95-1.83-73.20%26221.29%
XLI240719C001260002024-07-18 2:10PM EDT126.000.610.570.59-0.68-52.71%8068218.46%
XLI240719C001265002024-07-18 2:10PM EDT126.500.370.350.37-0.62-62.63%505617.77%
XLI240719C001270002024-07-18 2:05PM EDT127.000.220.190.23-0.31-58.49%18154317.77%
XLI240719C001275002024-07-18 11:30AM EDT127.500.350.090.15-0.09-20.45%2563618.46%
XLI240719C001280002024-07-18 1:58PM EDT128.000.090.060.10-0.21-70.00%51862519.34%
XLI240719C001290002024-07-18 11:09AM EDT129.000.060.030.09-0.10-62.50%248024.61%
XLI240719C001300002024-07-18 1:58PM EDT130.000.020.010.04-0.04-44.44%4345,04725.39%
XLI240719C001310002024-07-17 11:50AM EDT131.000.040.010.610.00-1011761.96%
XLI240719C001320002024-07-16 3:21PM EDT132.000.020.010.260.00-6411352.54%
XLI240719C001330002024-07-16 3:19PM EDT133.000.020.010.030.00-203037.50%
XLI240719C001340002024-07-01 1:35PM EDT134.000.030.010.050.00-2445.31%
XLI240719C001350002024-07-17 10:22AM EDT135.000.030.010.130.00-1202452.54%
XLI240719C001360002024-07-17 10:27AM EDT136.000.030.000.150.00-8022057.81%
XLI240719C001370002024-07-17 10:19AM EDT137.000.030.000.020.00-18017050.78%
XLI240719C001380002024-07-17 10:16AM EDT138.000.020.000.000.00-3521925.00%
XLI240719C001390002024-07-18 11:21AM EDT139.000.010.000.00-0.01-50.00%2519525.00%
XLI240719C001400002024-07-17 11:49AM EDT140.000.010.000.150.00-6020074.80%
XLI240719C001410002024-07-15 1:07PM EDT141.000.010.000.030.00-6016063.28%
XLI240719C001420002024-07-15 12:58PM EDT142.000.010.000.070.00-16916974.22%
XLI240719C001430002024-07-18 10:13AM EDT143.000.010.000.110.00-925282.81%
XLI240719C001440002024-07-18 10:14AM EDT144.000.010.000.040.00-1516075.78%
XLI240719C001450002024-07-17 9:38AM EDT145.000.010.000.020.00-41673.44%
XLI240719C001650002024-06-21 1:51PM EDT165.000.010.000.010.00-44121.88%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240719P001000002024-07-08 10:08AM EDT100.000.010.000.750.00-18123193.95%
XLI240719P001040002024-07-17 11:40AM EDT104.000.01-0.000.00---50.00%
XLI240719P001050002024-07-17 11:40AM EDT105.000.010.000.270.00-11148130.86%
XLI240719P001060002024-07-16 10:17AM EDT106.000.020.000.270.00-6128125.20%
XLI240719P001070002024-07-16 10:17AM EDT107.000.020.000.230.00-6207116.02%
XLI240719P001080002024-07-16 11:28AM EDT108.000.020.000.270.00-8117113.67%
XLI240719P001090002024-07-17 11:30AM EDT109.000.030.000.240.00-130183105.47%
XLI240719P001100002024-07-17 11:31AM EDT110.000.040.000.500.00-1056115.43%
XLI240719P001110002024-07-17 1:48PM EDT111.000.010.000.500.00-300438109.18%
XLI240719P001120002024-07-17 1:50PM EDT112.000.010.000.030.00-58074464.84%
XLI240719P001130002024-07-17 3:21PM EDT113.000.010.000.000.00-9565,18525.00%
XLI240719P001140002024-07-17 11:47AM EDT114.000.030.000.500.00-4087390.43%
XLI240719P001150002024-07-18 10:09AM EDT115.000.060.000.08+0.04+200.00%116,80559.38%
XLI240719P001160002024-07-17 11:44AM EDT116.000.030.000.560.00-1058079.98%
XLI240719P001170002024-07-18 10:09AM EDT117.000.140.010.03+0.12+600.00%1166347.27%
XLI240719P001180002024-07-18 10:33AM EDT118.000.010.010.20-0.03-75.00%18556,78353.13%
XLI240719P001185002024-07-18 10:46AM EDT118.500.010.010.04-0.04-80.00%10894042.19%
XLI240719P001190002024-07-18 1:32PM EDT119.000.020.020.030.00-12,03537.89%
XLI240719P001195002024-07-18 1:32PM EDT119.500.030.010.04-0.01-25.00%116937.11%
XLI240719P001200002024-07-17 3:47PM EDT120.000.030.010.05-0.01-25.00%112,29135.94%
XLI240719P001205002024-07-18 10:45AM EDT120.500.020.010.03-0.06-75.00%4034530.47%
XLI240719P001210002024-07-17 10:16AM EDT121.000.120.010.040.00-260429.49%
XLI240719P001215002024-07-17 3:53PM EDT121.500.020.020.04-0.01-33.33%1082126.95%
XLI240719P001220002024-07-18 10:48AM EDT122.000.030.020.05-0.02-40.00%101,88325.39%
XLI240719P001225002024-07-18 10:45AM EDT122.500.050.030.050.00-3130522.66%
XLI240719P001230002024-07-17 3:13PM EDT123.000.060.040.060.00-2102,47220.70%
XLI240719P001235002024-07-17 2:01PM EDT123.500.010.060.08-0.06-85.71%111719.14%
XLI240719P001240002024-07-17 12:06PM EDT124.000.070.090.110.00-4464617.58%
XLI240719P001245002024-07-18 11:46AM EDT124.500.100.130.15+0.01+11.11%117215.82%
XLI240719P001250002024-07-18 12:52PM EDT125.000.160.220.24-0.02-11.11%4476414.84%
XLI240719P001255002024-07-18 11:46AM EDT125.500.210.340.37-0.05-19.23%31513.62%
XLI240719P001260002024-07-18 12:01PM EDT126.000.440.560.58+0.13+41.94%30788912.75%
XLI240719P001265002024-07-17 12:58PM EDT126.500.430.280.500.00-2-0.00%
XLI240719P001270002024-07-18 11:54AM EDT127.000.861.101.32+0.25+40.98%816813.67%
XLI240719P001275002024-07-17 1:08PM EDT127.500.900.720.750.00---0.00%
XLI240719P001280002024-07-18 9:59AM EDT128.000.901.972.11-0.34-27.42%290.00%
XLI240719P001300002024-07-17 9:32AM EDT130.002.653.754.100.00-540.00%
XLI240719P001310002024-05-20 3:19PM EDT131.005.486.0010.500.00--2138.38%