Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,29-0,56 (-0,55%)
Al 12:08PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230317C000450002022-09-27 12:01PM EST45.0038.7548.3048.750.00-560.00%
XLI230317C000500002022-11-18 10:25AM EST50.0049.6245.5050.450.00-2090.00%
XLI230317C000550002022-11-30 1:08PM EST55.0044.4941.3045.950.00-130.00%
XLI230317C000600002023-01-23 2:20PM EST60.0040.6041.6041.900.00-2488.87%
XLI230317C000650002022-10-11 2:28PM EST65.0022.1033.0037.000.00-7484.67%
XLI230317C000700002023-01-23 11:21AM EST70.0030.7031.6531.950.00-41567.68%
XLI230317C000730002022-09-27 11:02AM EST73.0014.0521.2521.600.00-120.00%
XLI230317C000740002022-09-23 10:41AM EST74.0014.0014.5019.450.00-110.00%
XLI230317C000750002023-01-19 9:52AM EST75.0024.4026.6526.950.00-51557.18%
XLI230317C000770002022-11-04 10:27AM EST77.0019.5024.9528.000.00-101180.52%
XLI230317C000780002022-09-16 9:32AM EST78.0014.548.6013.200.00--110.00%
XLI230317C000790002022-11-08 10:51AM EST79.0019.9522.2522.650.00--245.41%
XLI230317C000800002022-12-22 4:00PM EST80.0018.7517.1021.850.00-405848.19%
XLI230317C000810002023-01-05 2:42PM EST81.0018.5020.7521.100.00-24350.88%
XLI230317C000820002022-12-22 3:51PM EST82.0017.2815.5019.950.00-404646.12%
XLI230317C000830002022-09-14 10:06AM EST83.0012.607.858.150.00-110.00%
XLI230317C000840002023-01-24 11:33AM EST84.0017.2217.9018.150.00-1645.34%
XLI230317C000850002023-01-24 1:40PM EST85.0016.5516.9017.150.00-2,5004643.21%
XLI230317C000860002022-12-19 12:31PM EST86.0013.7012.3017.250.00-325054.75%
XLI230317C000870002023-01-20 1:27PM EST87.0012.2715.0015.250.00-128540.41%
XLI230317C000880002023-01-19 12:42PM EST88.0011.3014.0014.250.00-130538.26%
XLI230317C000890002022-12-19 3:00PM EST89.0010.459.7514.350.00-77348.32%
XLI230317C000900002023-01-30 10:59AM EST90.0011.8712.1512.400.00-347335.74%
XLI230317C000910002023-01-31 1:38PM EST91.0011.0711.2511.400.00-1024633.52%
XLI230317C000920002023-01-30 10:15AM EST92.0010.5010.3510.450.00-2212,57131.84%
XLI230317C000930002023-02-01 9:43AM EST93.009.739.459.60+1.28+15.15%137131.09%
XLI230317C000940002023-01-30 10:53AM EST94.008.258.508.700.00-1862,77229.70%
XLI230317C000950002023-01-31 12:09PM EST95.007.357.657.850.00-114228.64%
XLI230317C000960002023-01-27 3:47PM EST96.006.866.857.000.00-140427.41%
XLI230317C000970002023-01-31 12:08PM EST97.005.746.006.150.00-126526.00%
XLI230317C000980002023-02-01 9:40AM EST98.005.555.255.40+1.00+21.98%11,25725.20%
XLI230317C000990002023-01-31 12:09PM EST99.004.274.504.650.00-337524.13%
XLI230317C001000002023-02-01 9:58AM EST100.003.913.853.95+0.12+3.17%25,27223.18%
XLI230317C001010002023-02-01 10:31AM EST101.003.283.203.35+0.07+2.18%11,10122.63%
XLI230317C001020002023-02-01 10:29AM EST102.002.702.612.72-0.12-4.26%65,30521.52%
XLI230317C001030002023-02-01 11:05AM EST103.002.102.102.18-0.08-3.67%64,15520.68%
XLI230317C001040002023-01-31 11:09AM EST104.001.431.651.720.00-51,03420.01%
XLI230317C001050002023-02-01 9:58AM EST105.001.241.241.34-0.11-8.15%43,32019.50%
XLI230317C001060002023-02-01 10:04AM EST106.000.950.931.00-0.07-6.86%101,07918.85%
XLI230317C001070002023-01-31 3:57PM EST107.000.700.670.74-0.08-10.26%1083118.40%
XLI230317C001080002023-02-01 10:04AM EST108.000.510.480.54-0.01-1.92%2215,67118.07%
XLI230317C001100002023-01-31 12:15PM EST110.000.230.230.280.00-273217.68%
XLI230317C001110002023-01-31 2:53PM EST111.000.170.160.200.00-71517.60%
XLI230317C001120002023-01-30 10:25AM EST112.000.180.050.290.00-67,51520.63%
XLI230317C001130002023-01-31 10:20AM EST113.000.110.030.240.00-3721.00%
XLI230317C001140002023-01-10 1:02PM EST114.000.220.020.220.00-2321.88%
XLI230317C001150002023-01-24 1:21PM EST115.000.010.010.200.00-51322.61%
XLI230317C001160002023-01-19 2:33PM EST116.000.050.000.190.00-2723.58%
XLI230317C001170002023-01-20 3:09PM EST117.000.030.000.190.00-22024.71%
XLI230317C001180002023-01-03 12:21PM EST118.000.130.000.180.00-2225.59%
XLI230317C001190002023-01-03 12:21PM EST119.000.040.000.180.00-2226.71%
XLI230317C001200002023-01-19 2:00PM EST120.000.040.000.180.00-21,26527.83%
XLI230317C001210002022-12-13 2:41PM EST121.000.170.000.070.00-2224.61%
XLI230317C001220002022-12-02 10:04AM EST122.000.160.000.690.00-2140.26%
XLI230317C001230002022-12-16 10:05AM EST123.000.100.000.170.00-1430.66%
XLI230317C001240002022-12-02 10:04AM EST124.000.160.004.800.00-2062.87%
XLI230317C001250002022-12-02 10:05AM EST125.000.040.000.660.00-2243.48%
XLI230317C001260002022-11-22 9:57AM EST126.000.130.004.800.00-2265.77%
XLI230317C001270002022-11-22 9:58AM EST127.000.100.004.800.00-2267.21%
XLI230317C001280002022-09-20 11:36AM EST128.000.060.000.140.00-2134.47%
XLI230317C001290002022-09-19 10:47AM EST129.000.060.000.140.00-41035.45%
XLI230317C001300002023-01-20 3:04PM EST130.000.090.000.170.00-265637.55%
XLI230317C001310002022-08-22 11:59AM EST131.000.140.004.800.00-2072.68%
XLI230317C001330002022-09-20 11:35AM EST133.000.060.000.130.00--038.57%
XLI230317C001400002022-09-19 10:09AM EST140.000.080.000.130.00--044.53%
XLI230317C001410002023-01-31 12:59PM EST141.000.070.000.170.00-406047.27%
XLI230317C001420002022-09-19 10:08AM EST142.000.090.000.130.00--046.09%
XLI230317C001430002022-09-19 10:07AM EST143.000.080.000.130.00--046.88%
XLI230317C001440002022-09-19 10:07AM EST144.000.090.000.130.00--047.66%
XLI230317C001450002022-09-19 10:07AM EST145.000.080.000.130.00--048.44%
XLI230317C001460002022-09-19 10:06AM EST146.000.070.000.130.00--149.22%
XLI230317C001470002022-09-19 10:06AM EST147.000.060.000.130.00--050.00%
XLI230317C001480002022-09-19 10:05AM EST148.000.080.000.130.00--050.78%
XLI230317C001490002022-09-19 10:05AM EST149.000.060.000.130.00--051.47%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230317P000450002023-01-06 3:12PM EST45.000.020.000.020.00-5098779.69%
XLI230317P000500002022-11-01 9:50AM EST50.000.130.010.150.00-2887.50%
XLI230317P000550002022-11-18 11:08AM EST55.000.130.000.210.00-2979.49%
XLI230317P000600002023-01-05 11:49AM EST60.000.090.000.170.00-1667.19%
XLI230317P000650002022-12-19 11:19AM EST65.000.210.004.800.00-21117.82%
XLI230317P000680002022-12-19 11:20AM EST68.000.230.004.800.00-210108.74%
XLI230317P000690002023-01-04 3:54PM EST69.000.070.000.180.00-21751.37%
XLI230317P000700002023-01-04 3:53PM EST70.000.090.000.180.00-25855.37%
XLI230317P000710002023-01-04 3:53PM EST71.000.180.010.180.00-2953.52%
XLI230317P000720002023-01-30 12:33PM EST72.000.070.010.180.00-16751.66%
XLI230317P000730002023-01-20 1:03PM EST73.000.130.010.070.00-21243.16%
XLI230317P000740002023-01-20 1:02PM EST74.000.170.010.190.00-22448.58%
XLI230317P000750002023-01-20 1:21PM EST75.000.100.010.200.00-88947.27%
XLI230317P000760002023-01-24 10:47AM EST76.000.030.010.210.00-11845.90%
XLI230317P000770002023-01-23 11:51AM EST77.000.070.010.220.00-22744.48%
XLI230317P000780002023-01-20 1:03PM EST78.000.130.020.240.00-2843.46%
XLI230317P000790002023-01-26 3:00PM EST79.000.130.020.260.00-17242.33%
XLI230317P000800002023-01-26 10:36AM EST80.000.100.060.280.00-18,42641.16%
XLI230317P000810002023-01-20 1:10PM EST81.000.170.030.300.00-644139.94%
XLI230317P000820002023-01-25 12:33PM EST82.000.180.040.330.00-1033638.97%
XLI230317P000830002023-01-24 1:21PM EST83.000.230.050.350.00-56,28237.65%
XLI230317P000840002023-01-27 10:29AM EST84.000.090.060.380.00-221936.52%
XLI230317P000850002023-01-31 12:40PM EST85.000.200.140.350.00-128,16534.03%
XLI230317P000860002023-01-27 3:00PM EST86.000.280.090.440.00-149434.08%
XLI230317P000870002023-01-31 10:20AM EST87.000.310.100.480.00-24,98232.96%
XLI230317P000880002023-01-31 3:02PM EST88.000.230.120.510.00-1,5015,57931.59%
XLI230317P000890002023-01-31 11:02AM EST89.000.340.280.340.00-721,52726.66%
XLI230317P000900002023-02-01 10:00AM EST90.000.350.350.37+0.01+2.94%2977,15025.44%
XLI230317P000910002023-01-31 2:53PM EST91.000.410.400.440.00-124,88924.78%
XLI230317P000920002023-01-31 3:44PM EST92.000.480.470.510.00-122,92123.95%
XLI230317P000930002023-02-01 10:00AM EST93.000.670.560.61+0.12+21.82%1125,75423.32%
XLI230317P000940002023-01-31 12:45PM EST94.000.700.670.73-0.02-2.78%123,50222.71%
XLI230317P000950002023-02-01 10:51AM EST95.000.890.840.87+0.12+15.58%2178,13522.06%
XLI230317P000960002023-01-31 3:39PM EST96.001.020.961.03+0.06+6.25%102,13121.36%
XLI230317P000970002023-02-01 11:28AM EST97.001.181.151.21-0.11-8.53%2725,83020.57%
XLI230317P000980002023-02-01 10:58AM EST98.001.471.371.43+0.06+4.26%526,13719.84%
XLI230317P000990002023-02-01 10:51AM EST99.001.761.641.72-0.11-5.88%12,49019.34%
XLI230317P001000002023-02-01 11:34AM EST100.001.921.932.01-0.03-1.54%615,69718.47%
XLI230317P001010002023-02-01 11:30AM EST101.002.252.282.34+0.05+2.27%41,10917.51%
XLI230317P001020002023-02-01 10:52AM EST102.002.882.722.77+0.17+6.27%284,48216.83%
XLI230317P001030002023-01-31 1:18PM EST103.003.353.203.250.00-14369116.02%
XLI230317P001040002023-01-27 2:36PM EST104.003.793.703.850.00-1019815.55%
XLI230317P001050002023-02-01 11:03AM EST105.004.504.354.500.00-2158514.89%
XLI230317P001060002023-01-27 2:36PM EST106.005.125.005.200.00-1027513.99%
XLI230317P001070002023-01-25 2:14PM EST107.006.835.806.000.00-17613.28%
XLI230317P001080002023-01-20 10:06AM EST108.0010.156.706.850.00-1112.31%
XLI230317P001100002023-01-27 12:40PM EST110.008.858.508.700.00-2360.00%
XLI230317P001120002023-01-25 3:09PM EST112.0011.7510.5010.700.00-59500.00%
XLI230317P001130002022-11-10 11:04AM EST113.0014.6012.0016.900.00--166.63%
XLI230317P001140002022-12-06 12:56PM EST114.0014.9513.5518.200.00-1052.88%
XLI230317P001200002022-11-28 11:12AM EST120.0019.8521.7022.100.00-10063.77%
XLI230317P001400002022-12-16 9:45AM EST140.0042.6035.0039.950.00-8069.39%
XLI230317P001430002022-12-07 10:30AM EST143.0043.4542.3542.800.00--066.46%
XLI230317P001480002022-11-30 1:46PM EST148.0048.6047.5052.000.00--099.99%