Italia markets closed
Dow Jones
33.763,44 -322,60 (-0,95%) Nasdaq
11.541,46 -43,09 (-0,37%) Nikkei 225
27.346,88 +19,77 (+0,07%) EUR/USD
1,0919 +0,0053 (+0,49%) BTC-EUR
21.065,02 -255,75 (-1,20%) CMC Crypto 200
520,59 +277,91 (+114,52%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:08PM EST. Mercato aperto.
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230317C00045000 | 2022-09-27 12:01PM EST | 45.00 | 38.75 | 48.30 | 48.75 | 0.00 | - | 5 | 6 | 0.00% |
| XLI230317C00050000 | 2022-11-18 10:25AM EST | 50.00 | 49.62 | 45.50 | 50.45 | 0.00 | - | 20 | 9 | 0.00% |
| XLI230317C00055000 | 2022-11-30 1:08PM EST | 55.00 | 44.49 | 41.30 | 45.95 | 0.00 | - | 1 | 3 | 0.00% |
| XLI230317C00060000 | 2023-01-23 2:20PM EST | 60.00 | 40.60 | 41.60 | 41.90 | 0.00 | - | 2 | 4 | 88.87% |
| XLI230317C00065000 | 2022-10-11 2:28PM EST | 65.00 | 22.10 | 33.00 | 37.00 | 0.00 | - | 7 | 4 | 84.67% |
| XLI230317C00070000 | 2023-01-23 11:21AM EST | 70.00 | 30.70 | 31.65 | 31.95 | 0.00 | - | 4 | 15 | 67.68% |
| XLI230317C00073000 | 2022-09-27 11:02AM EST | 73.00 | 14.05 | 21.25 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| XLI230317C00074000 | 2022-09-23 10:41AM EST | 74.00 | 14.00 | 14.50 | 19.45 | 0.00 | - | 1 | 1 | 0.00% |
| XLI230317C00075000 | 2023-01-19 9:52AM EST | 75.00 | 24.40 | 26.65 | 26.95 | 0.00 | - | 5 | 15 | 57.18% |
| XLI230317C00077000 | 2022-11-04 10:27AM EST | 77.00 | 19.50 | 24.95 | 28.00 | 0.00 | - | 10 | 11 | 80.52% |
| XLI230317C00078000 | 2022-09-16 9:32AM EST | 78.00 | 14.54 | 8.60 | 13.20 | 0.00 | - | - | 11 | 0.00% |
| XLI230317C00079000 | 2022-11-08 10:51AM EST | 79.00 | 19.95 | 22.25 | 22.65 | 0.00 | - | - | 2 | 45.41% |
| XLI230317C00080000 | 2022-12-22 4:00PM EST | 80.00 | 18.75 | 17.10 | 21.85 | 0.00 | - | 40 | 58 | 48.19% |
| XLI230317C00081000 | 2023-01-05 2:42PM EST | 81.00 | 18.50 | 20.75 | 21.10 | 0.00 | - | 2 | 43 | 50.88% |
| XLI230317C00082000 | 2022-12-22 3:51PM EST | 82.00 | 17.28 | 15.50 | 19.95 | 0.00 | - | 40 | 46 | 46.12% |
| XLI230317C00083000 | 2022-09-14 10:06AM EST | 83.00 | 12.60 | 7.85 | 8.15 | 0.00 | - | 1 | 1 | 0.00% |
| XLI230317C00084000 | 2023-01-24 11:33AM EST | 84.00 | 17.22 | 17.90 | 18.15 | 0.00 | - | 1 | 6 | 45.34% |
| XLI230317C00085000 | 2023-01-24 1:40PM EST | 85.00 | 16.55 | 16.90 | 17.15 | 0.00 | - | 2,500 | 46 | 43.21% |
| XLI230317C00086000 | 2022-12-19 12:31PM EST | 86.00 | 13.70 | 12.30 | 17.25 | 0.00 | - | 3 | 250 | 54.75% |
| XLI230317C00087000 | 2023-01-20 1:27PM EST | 87.00 | 12.27 | 15.00 | 15.25 | 0.00 | - | 1 | 285 | 40.41% |
| XLI230317C00088000 | 2023-01-19 12:42PM EST | 88.00 | 11.30 | 14.00 | 14.25 | 0.00 | - | 1 | 305 | 38.26% |
| XLI230317C00089000 | 2022-12-19 3:00PM EST | 89.00 | 10.45 | 9.75 | 14.35 | 0.00 | - | 7 | 73 | 48.32% |
| XLI230317C00090000 | 2023-01-30 10:59AM EST | 90.00 | 11.87 | 12.15 | 12.40 | 0.00 | - | 3 | 473 | 35.74% |
| XLI230317C00091000 | 2023-01-31 1:38PM EST | 91.00 | 11.07 | 11.25 | 11.40 | 0.00 | - | 10 | 246 | 33.52% |
| XLI230317C00092000 | 2023-01-30 10:15AM EST | 92.00 | 10.50 | 10.35 | 10.45 | 0.00 | - | 221 | 2,571 | 31.84% |
| XLI230317C00093000 | 2023-02-01 9:43AM EST | 93.00 | 9.73 | 9.45 | 9.60 | +1.28 | +15.15% | 1 | 371 | 31.09% |
| XLI230317C00094000 | 2023-01-30 10:53AM EST | 94.00 | 8.25 | 8.50 | 8.70 | 0.00 | - | 186 | 2,772 | 29.70% |
| XLI230317C00095000 | 2023-01-31 12:09PM EST | 95.00 | 7.35 | 7.65 | 7.85 | 0.00 | - | 1 | 142 | 28.64% |
| XLI230317C00096000 | 2023-01-27 3:47PM EST | 96.00 | 6.86 | 6.85 | 7.00 | 0.00 | - | 1 | 404 | 27.41% |
| XLI230317C00097000 | 2023-01-31 12:08PM EST | 97.00 | 5.74 | 6.00 | 6.15 | 0.00 | - | 1 | 265 | 26.00% |
| XLI230317C00098000 | 2023-02-01 9:40AM EST | 98.00 | 5.55 | 5.25 | 5.40 | +1.00 | +21.98% | 1 | 1,257 | 25.20% |
| XLI230317C00099000 | 2023-01-31 12:09PM EST | 99.00 | 4.27 | 4.50 | 4.65 | 0.00 | - | 3 | 375 | 24.13% |
| XLI230317C00100000 | 2023-02-01 9:58AM EST | 100.00 | 3.91 | 3.85 | 3.95 | +0.12 | +3.17% | 2 | 5,272 | 23.18% |
| XLI230317C00101000 | 2023-02-01 10:31AM EST | 101.00 | 3.28 | 3.20 | 3.35 | +0.07 | +2.18% | 1 | 1,101 | 22.63% |
| XLI230317C00102000 | 2023-02-01 10:29AM EST | 102.00 | 2.70 | 2.61 | 2.72 | -0.12 | -4.26% | 6 | 5,305 | 21.52% |
| XLI230317C00103000 | 2023-02-01 11:05AM EST | 103.00 | 2.10 | 2.10 | 2.18 | -0.08 | -3.67% | 6 | 4,155 | 20.68% |
| XLI230317C00104000 | 2023-01-31 11:09AM EST | 104.00 | 1.43 | 1.65 | 1.72 | 0.00 | - | 5 | 1,034 | 20.01% |
| XLI230317C00105000 | 2023-02-01 9:58AM EST | 105.00 | 1.24 | 1.24 | 1.34 | -0.11 | -8.15% | 4 | 3,320 | 19.50% |
| XLI230317C00106000 | 2023-02-01 10:04AM EST | 106.00 | 0.95 | 0.93 | 1.00 | -0.07 | -6.86% | 10 | 1,079 | 18.85% |
| XLI230317C00107000 | 2023-01-31 3:57PM EST | 107.00 | 0.70 | 0.67 | 0.74 | -0.08 | -10.26% | 10 | 831 | 18.40% |
| XLI230317C00108000 | 2023-02-01 10:04AM EST | 108.00 | 0.51 | 0.48 | 0.54 | -0.01 | -1.92% | 22 | 15,671 | 18.07% |
| XLI230317C00110000 | 2023-01-31 12:15PM EST | 110.00 | 0.23 | 0.23 | 0.28 | 0.00 | - | 2 | 732 | 17.68% |
| XLI230317C00111000 | 2023-01-31 2:53PM EST | 111.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 7 | 15 | 17.60% |
| XLI230317C00112000 | 2023-01-30 10:25AM EST | 112.00 | 0.18 | 0.05 | 0.29 | 0.00 | - | 6 | 7,515 | 20.63% |
| XLI230317C00113000 | 2023-01-31 10:20AM EST | 113.00 | 0.11 | 0.03 | 0.24 | 0.00 | - | 3 | 7 | 21.00% |
| XLI230317C00114000 | 2023-01-10 1:02PM EST | 114.00 | 0.22 | 0.02 | 0.22 | 0.00 | - | 2 | 3 | 21.88% |
| XLI230317C00115000 | 2023-01-24 1:21PM EST | 115.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 13 | 22.61% |
| XLI230317C00116000 | 2023-01-19 2:33PM EST | 116.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 23.58% |
| XLI230317C00117000 | 2023-01-20 3:09PM EST | 117.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 20 | 24.71% |
| XLI230317C00118000 | 2023-01-03 12:21PM EST | 118.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 25.59% |
| XLI230317C00119000 | 2023-01-03 12:21PM EST | 119.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 26.71% |
| XLI230317C00120000 | 2023-01-19 2:00PM EST | 120.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 1,265 | 27.83% |
| XLI230317C00121000 | 2022-12-13 2:41PM EST | 121.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 24.61% |
| XLI230317C00122000 | 2022-12-02 10:04AM EST | 122.00 | 0.16 | 0.00 | 0.69 | 0.00 | - | 2 | 1 | 40.26% |
| XLI230317C00123000 | 2022-12-16 10:05AM EST | 123.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 30.66% |
| XLI230317C00124000 | 2022-12-02 10:04AM EST | 124.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 62.87% |
| XLI230317C00125000 | 2022-12-02 10:05AM EST | 125.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 43.48% |
| XLI230317C00126000 | 2022-11-22 9:57AM EST | 126.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 65.77% |
| XLI230317C00127000 | 2022-11-22 9:58AM EST | 127.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 67.21% |
| XLI230317C00128000 | 2022-09-20 11:36AM EST | 128.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 34.47% |
| XLI230317C00129000 | 2022-09-19 10:47AM EST | 129.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 10 | 35.45% |
| XLI230317C00130000 | 2023-01-20 3:04PM EST | 130.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 26 | 56 | 37.55% |
| XLI230317C00131000 | 2022-08-22 11:59AM EST | 131.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 72.68% |
| XLI230317C00133000 | 2022-09-20 11:35AM EST | 133.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 0 | 38.57% |
| XLI230317C00140000 | 2022-09-19 10:09AM EST | 140.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 44.53% |
| XLI230317C00141000 | 2023-01-31 12:59PM EST | 141.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 40 | 60 | 47.27% |
| XLI230317C00142000 | 2022-09-19 10:08AM EST | 142.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 0 | 46.09% |
| XLI230317C00143000 | 2022-09-19 10:07AM EST | 143.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 46.88% |
| XLI230317C00144000 | 2022-09-19 10:07AM EST | 144.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 0 | 47.66% |
| XLI230317C00145000 | 2022-09-19 10:07AM EST | 145.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 48.44% |
| XLI230317C00146000 | 2022-09-19 10:06AM EST | 146.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 49.22% |
| XLI230317C00147000 | 2022-09-19 10:06AM EST | 147.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 0 | 50.00% |
| XLI230317C00148000 | 2022-09-19 10:05AM EST | 148.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 0 | 50.78% |
| XLI230317C00149000 | 2022-09-19 10:05AM EST | 149.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 0 | 51.47% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230317P00045000 | 2023-01-06 3:12PM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 987 | 79.69% |
| XLI230317P00050000 | 2022-11-01 9:50AM EST | 50.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 2 | 8 | 87.50% |
| XLI230317P00055000 | 2022-11-18 11:08AM EST | 55.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 79.49% |
| XLI230317P00060000 | 2023-01-05 11:49AM EST | 60.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 67.19% |
| XLI230317P00065000 | 2022-12-19 11:19AM EST | 65.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 117.82% |
| XLI230317P00068000 | 2022-12-19 11:20AM EST | 68.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 108.74% |
| XLI230317P00069000 | 2023-01-04 3:54PM EST | 69.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 17 | 51.37% |
| XLI230317P00070000 | 2023-01-04 3:53PM EST | 70.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 58 | 55.37% |
| XLI230317P00071000 | 2023-01-04 3:53PM EST | 71.00 | 0.18 | 0.01 | 0.18 | 0.00 | - | 2 | 9 | 53.52% |
| XLI230317P00072000 | 2023-01-30 12:33PM EST | 72.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 67 | 51.66% |
| XLI230317P00073000 | 2023-01-20 1:03PM EST | 73.00 | 0.13 | 0.01 | 0.07 | 0.00 | - | 2 | 12 | 43.16% |
| XLI230317P00074000 | 2023-01-20 1:02PM EST | 74.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 2 | 24 | 48.58% |
| XLI230317P00075000 | 2023-01-20 1:21PM EST | 75.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 8 | 89 | 47.27% |
| XLI230317P00076000 | 2023-01-24 10:47AM EST | 76.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 1 | 18 | 45.90% |
| XLI230317P00077000 | 2023-01-23 11:51AM EST | 77.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 2 | 27 | 44.48% |
| XLI230317P00078000 | 2023-01-20 1:03PM EST | 78.00 | 0.13 | 0.02 | 0.24 | 0.00 | - | 2 | 8 | 43.46% |
| XLI230317P00079000 | 2023-01-26 3:00PM EST | 79.00 | 0.13 | 0.02 | 0.26 | 0.00 | - | 1 | 72 | 42.33% |
| XLI230317P00080000 | 2023-01-26 10:36AM EST | 80.00 | 0.10 | 0.06 | 0.28 | 0.00 | - | 1 | 8,426 | 41.16% |
| XLI230317P00081000 | 2023-01-20 1:10PM EST | 81.00 | 0.17 | 0.03 | 0.30 | 0.00 | - | 6 | 441 | 39.94% |
| XLI230317P00082000 | 2023-01-25 12:33PM EST | 82.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 10 | 336 | 38.97% |
| XLI230317P00083000 | 2023-01-24 1:21PM EST | 83.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 5 | 6,282 | 37.65% |
| XLI230317P00084000 | 2023-01-27 10:29AM EST | 84.00 | 0.09 | 0.06 | 0.38 | 0.00 | - | 2 | 219 | 36.52% |
| XLI230317P00085000 | 2023-01-31 12:40PM EST | 85.00 | 0.20 | 0.14 | 0.35 | 0.00 | - | 1 | 28,165 | 34.03% |
| XLI230317P00086000 | 2023-01-27 3:00PM EST | 86.00 | 0.28 | 0.09 | 0.44 | 0.00 | - | 1 | 494 | 34.08% |
| XLI230317P00087000 | 2023-01-31 10:20AM EST | 87.00 | 0.31 | 0.10 | 0.48 | 0.00 | - | 2 | 4,982 | 32.96% |
| XLI230317P00088000 | 2023-01-31 3:02PM EST | 88.00 | 0.23 | 0.12 | 0.51 | 0.00 | - | 1,501 | 5,579 | 31.59% |
| XLI230317P00089000 | 2023-01-31 11:02AM EST | 89.00 | 0.34 | 0.28 | 0.34 | 0.00 | - | 7 | 21,527 | 26.66% |
| XLI230317P00090000 | 2023-02-01 10:00AM EST | 90.00 | 0.35 | 0.35 | 0.37 | +0.01 | +2.94% | 29 | 77,150 | 25.44% |
| XLI230317P00091000 | 2023-01-31 2:53PM EST | 91.00 | 0.41 | 0.40 | 0.44 | 0.00 | - | 12 | 4,889 | 24.78% |
| XLI230317P00092000 | 2023-01-31 3:44PM EST | 92.00 | 0.48 | 0.47 | 0.51 | 0.00 | - | 12 | 2,921 | 23.95% |
| XLI230317P00093000 | 2023-02-01 10:00AM EST | 93.00 | 0.67 | 0.56 | 0.61 | +0.12 | +21.82% | 11 | 25,754 | 23.32% |
| XLI230317P00094000 | 2023-01-31 12:45PM EST | 94.00 | 0.70 | 0.67 | 0.73 | -0.02 | -2.78% | 1 | 23,502 | 22.71% |
| XLI230317P00095000 | 2023-02-01 10:51AM EST | 95.00 | 0.89 | 0.84 | 0.87 | +0.12 | +15.58% | 21 | 78,135 | 22.06% |
| XLI230317P00096000 | 2023-01-31 3:39PM EST | 96.00 | 1.02 | 0.96 | 1.03 | +0.06 | +6.25% | 10 | 2,131 | 21.36% |
| XLI230317P00097000 | 2023-02-01 11:28AM EST | 97.00 | 1.18 | 1.15 | 1.21 | -0.11 | -8.53% | 27 | 25,830 | 20.57% |
| XLI230317P00098000 | 2023-02-01 10:58AM EST | 98.00 | 1.47 | 1.37 | 1.43 | +0.06 | +4.26% | 52 | 6,137 | 19.84% |
| XLI230317P00099000 | 2023-02-01 10:51AM EST | 99.00 | 1.76 | 1.64 | 1.72 | -0.11 | -5.88% | 1 | 2,490 | 19.34% |
| XLI230317P00100000 | 2023-02-01 11:34AM EST | 100.00 | 1.92 | 1.93 | 2.01 | -0.03 | -1.54% | 6 | 15,697 | 18.47% |
| XLI230317P00101000 | 2023-02-01 11:30AM EST | 101.00 | 2.25 | 2.28 | 2.34 | +0.05 | +2.27% | 4 | 1,109 | 17.51% |
| XLI230317P00102000 | 2023-02-01 10:52AM EST | 102.00 | 2.88 | 2.72 | 2.77 | +0.17 | +6.27% | 28 | 4,482 | 16.83% |
| XLI230317P00103000 | 2023-01-31 1:18PM EST | 103.00 | 3.35 | 3.20 | 3.25 | 0.00 | - | 143 | 691 | 16.02% |
| XLI230317P00104000 | 2023-01-27 2:36PM EST | 104.00 | 3.79 | 3.70 | 3.85 | 0.00 | - | 10 | 198 | 15.55% |
| XLI230317P00105000 | 2023-02-01 11:03AM EST | 105.00 | 4.50 | 4.35 | 4.50 | 0.00 | - | 21 | 585 | 14.89% |
| XLI230317P00106000 | 2023-01-27 2:36PM EST | 106.00 | 5.12 | 5.00 | 5.20 | 0.00 | - | 10 | 275 | 13.99% |
| XLI230317P00107000 | 2023-01-25 2:14PM EST | 107.00 | 6.83 | 5.80 | 6.00 | 0.00 | - | 1 | 76 | 13.28% |
| XLI230317P00108000 | 2023-01-20 10:06AM EST | 108.00 | 10.15 | 6.70 | 6.85 | 0.00 | - | 1 | 1 | 12.31% |
| XLI230317P00110000 | 2023-01-27 12:40PM EST | 110.00 | 8.85 | 8.50 | 8.70 | 0.00 | - | 2 | 36 | 0.00% |
| XLI230317P00112000 | 2023-01-25 3:09PM EST | 112.00 | 11.75 | 10.50 | 10.70 | 0.00 | - | 59 | 50 | 0.00% |
| XLI230317P00113000 | 2022-11-10 11:04AM EST | 113.00 | 14.60 | 12.00 | 16.90 | 0.00 | - | - | 1 | 66.63% |
| XLI230317P00114000 | 2022-12-06 12:56PM EST | 114.00 | 14.95 | 13.55 | 18.20 | 0.00 | - | 1 | 0 | 52.88% |
| XLI230317P00120000 | 2022-11-28 11:12AM EST | 120.00 | 19.85 | 21.70 | 22.10 | 0.00 | - | 10 | 0 | 63.77% |
| XLI230317P00140000 | 2022-12-16 9:45AM EST | 140.00 | 42.60 | 35.00 | 39.95 | 0.00 | - | 8 | 0 | 69.39% |
| XLI230317P00143000 | 2022-12-07 10:30AM EST | 143.00 | 43.45 | 42.35 | 42.80 | 0.00 | - | - | 0 | 66.46% |
| XLI230317P00148000 | 2022-11-30 1:46PM EST | 148.00 | 48.60 | 47.50 | 52.00 | 0.00 | - | - | 0 | 99.99% |
© 2023 Yahoo. Tutti i diritti riservati.
