Italia markets open in 7 hours

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,85-0,54 (-0,52%)
Alla chiusura: 04:00PM EST
102,75 -0,10 (-0,10%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230616C000500002022-12-28 9:50AM EST50.0049.6549.0053.950.00-4482.23%
XLI230616C000600002022-12-29 2:25PM EST60.0039.7639.3044.250.00-4368.41%
XLI230616C000650002022-10-14 2:25PM EST65.0022.7033.8538.450.00--748.90%
XLI230616C000700002022-11-11 3:35PM EST70.0031.5028.3033.000.00-8432.42%
XLI230616C000800002022-11-28 12:54PM EST80.0022.8020.6520.950.00-5150.00%
XLI230616C000810002023-01-27 3:42PM EST81.0022.0221.0025.500.00-1152.31%
XLI230616C000830002022-12-19 3:37PM EST83.0017.7016.5521.500.00--235.82%
XLI230616C000840002023-01-19 3:57PM EST84.0016.2418.0022.900.00-13849.60%
XLI230616C000850002023-01-31 12:23PM EST85.0018.0017.2022.000.00-11,27848.46%
XLI230616C000870002023-01-05 9:30AM EST87.0015.4515.5020.000.00-1645.06%
XLI230616C000880002022-12-21 12:24PM EST88.0014.9511.5015.900.00-34724.63%
XLI230616C000890002022-12-16 11:11AM EST89.0013.0013.5017.650.00-11939.83%
XLI230616C000900002023-02-01 9:45AM EST90.0014.0212.8017.500.00-170642.51%
XLI230616C000920002023-01-23 3:05PM EST92.0011.1511.1015.750.00-21740.23%
XLI230616C000930002022-12-01 10:30AM EST93.0013.129.4011.600.00-1022.56%
XLI230616C000940002023-01-19 10:41AM EST94.008.799.6514.000.00-81137.85%
XLI230616C000950002023-02-02 10:46AM EST95.0011.018.7013.400.00-21,16237.87%
XLI230616C000960002023-02-02 12:26PM EST96.0010.608.3012.500.00-69336.46%
XLI230616C000970002023-02-02 1:12PM EST97.009.877.2511.850.00-112936.13%
XLI230616C000980002023-02-02 3:34PM EST98.009.106.2510.850.00-116834.22%
XLI230616C000990002023-01-23 11:03AM EST99.006.255.7510.050.00-29733.12%
XLI230616C001000002023-02-03 11:03AM EST100.007.756.607.75+0.05+0.65%24,24225.68%
XLI230616C001010002023-02-02 12:32PM EST101.006.854.508.550.00-243331.19%
XLI230616C001020002023-02-02 3:25PM EST102.006.153.857.850.00-422,02930.34%
XLI230616C001030002023-02-03 3:53PM EST103.005.203.907.20-0.30-5.45%14581729.60%
XLI230616C001040002023-02-03 3:53PM EST104.004.652.526.60+0.83+21.73%6986429.00%
XLI230616C001050002023-02-02 12:03PM EST105.004.212.746.150.00-101,43328.91%
XLI230616C001060002023-02-03 3:53PM EST106.003.551.575.60-0.30-7.79%1393928.33%
XLI230616C001070002023-01-26 3:55PM EST107.002.301.033.700.00-7749222.06%
XLI230616C001080002023-02-02 1:12PM EST108.003.040.304.700.00-137627.71%
XLI230616C001090002023-02-02 10:59AM EST109.002.390.104.500.00-22,00228.31%
XLI230616C001100002023-02-03 1:41PM EST110.001.920.033.00-0.17-8.13%72,88123.21%
XLI230616C001150002023-02-02 2:57PM EST115.000.830.111.640.00-45,87422.32%
XLI230616C001200002023-02-02 11:10AM EST120.000.280.011.740.00-24327.64%
XLI230616C001250002023-02-01 2:00PM EST125.000.130.000.880.00-24525.93%
XLI230616C001300002023-01-17 12:39PM EST130.000.070.000.830.00-3,0003,00229.07%
XLI230616C001350002022-12-07 9:57AM EST135.000.140.000.200.00-2324.17%
XLI230616C001400002022-11-14 10:28AM EST140.000.130.000.180.00-2226.32%
XLI230616C001450002022-09-19 10:14AM EST145.000.060.000.140.00-2127.64%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230616P000450002023-02-01 2:08PM EST45.000.020.011.320.00-11,92883.06%
XLI230616P000500002023-02-01 2:39PM EST50.000.020.011.490.00-411,76475.54%
XLI230616P000550002023-01-03 11:53AM EST55.000.220.000.140.00-2649.61%
XLI230616P000600002023-01-19 1:04PM EST60.000.160.000.850.00-21652.30%
XLI230616P000650002023-02-02 11:22AM EST65.000.060.000.420.00-219745.46%
XLI230616P000660002023-02-02 11:21AM EST66.000.180.001.120.00-2655.15%
XLI230616P000670002023-02-02 10:23AM EST67.000.100.050.630.00-1414646.73%
XLI230616P000680002023-02-02 11:20AM EST68.000.210.004.800.00-2265.22%
XLI230616P000690002023-02-02 11:20AM EST69.000.230.004.800.00-2463.50%
XLI230616P000700002023-02-02 11:19AM EST70.000.220.001.720.00-23355.59%
XLI230616P000710002023-02-02 11:18AM EST71.000.200.004.800.00-2460.11%
XLI230616P000720002023-02-02 11:10AM EST72.000.240.001.430.00-2549.66%
XLI230616P000730002023-02-02 11:11AM EST73.000.290.001.800.00-2851.69%
XLI230616P000740002023-02-02 11:13AM EST74.000.200.001.660.00-24548.90%
XLI230616P000750002023-02-02 11:11AM EST75.000.290.000.760.00-21,43638.11%
XLI230616P000760002023-02-02 11:12AM EST76.000.340.001.460.00-2244.14%
XLI230616P000770002023-02-02 12:02PM EST77.000.300.011.230.00-2,0016,05040.58%
XLI230616P000780002023-02-02 11:13AM EST78.000.380.020.850.00-22,66735.35%
XLI230616P000790002023-02-02 11:14AM EST79.000.400.031.660.00-2741.58%
XLI230616P000800002023-02-03 9:35AM EST80.000.490.351.84+0.03+6.52%17,41441.57%
XLI230616P000810002023-02-02 11:22AM EST81.000.510.041.580.00-2338.09%
XLI230616P000820002023-02-02 11:18AM EST82.000.530.051.460.00-21535.74%
XLI230616P000830002023-02-02 1:36PM EST83.000.570.300.890.00-46,26129.52%
XLI230616P000840002023-01-31 9:35AM EST84.000.820.112.250.00-134438.61%
XLI230616P000850002023-02-03 1:50PM EST85.000.740.601.25+0.01+1.37%112,05130.07%
XLI230616P000860002023-01-17 3:47PM EST86.001.000.191.560.00-132731.04%
XLI230616P000870002023-02-02 10:27AM EST87.000.900.251.660.00-194930.36%
XLI230616P000880002023-02-02 3:46PM EST88.000.960.321.720.00-327629.37%
XLI230616P000890002023-02-03 12:58PM EST89.001.020.194.25-0.24-19.05%162,71442.20%
XLI230616P000900002023-02-03 3:44PM EST90.001.200.212.300.00-2510,91230.05%
XLI230616P000910002023-02-02 3:34PM EST91.001.280.214.300.00-134,39039.05%
XLI230616P000920002023-02-02 1:36PM EST92.001.371.303.000.00-424830.81%
XLI230616P000930002023-02-01 3:32PM EST93.001.630.284.350.00-2436135.86%
XLI230616P000940002023-02-03 12:15PM EST94.001.670.693.70-0.52-23.74%118031.04%
XLI230616P000950002023-02-02 2:32PM EST95.001.901.323.700.00-198,88229.36%
XLI230616P000960002023-02-03 12:58PM EST96.002.020.392.60-0.05-2.42%851422.51%
XLI230616P000970002023-02-03 3:17PM EST97.002.350.423.50+0.14+6.33%96,54125.06%
XLI230616P000980002023-02-03 11:38AM EST98.002.421.314.20-0.15-5.84%939026.42%
XLI230616P000990002023-02-02 2:36PM EST99.002.890.924.800.00-4102,84827.17%
XLI230616P001000002023-02-03 3:41PM EST100.003.152.623.65+0.10+3.28%1044,67920.42%
XLI230616P001010002023-02-03 9:46AM EST101.003.451.335.000.00-11,10224.16%
XLI230616P001020002023-02-03 3:55PM EST102.003.851.725.80+0.25+6.94%433625.42%
XLI230616P001030002023-02-03 12:44PM EST103.004.002.126.15-0.10-2.44%927024.73%
XLI230616P001040002023-02-02 1:54PM EST104.004.252.576.600.00-10656724.34%
XLI230616P001050002023-02-03 10:48AM EST105.004.752.967.05-0.28-5.57%8091323.83%
XLI230616P001060002023-01-31 2:01PM EST106.006.503.507.450.00-104523.02%
XLI230616P001070002023-01-25 2:14PM EST107.007.834.008.150.00-13523.33%
XLI230616P001080002023-01-26 1:01PM EST108.008.504.508.700.00-115022.90%
XLI230616P001090002022-11-02 1:02PM EST109.0014.507.2512.000.00--033.95%
XLI230616P001100002023-01-30 9:46AM EST110.009.446.0010.100.00-14923.01%
XLI230616P001150002023-01-26 1:00PM EST115.0014.6010.0014.500.00-611726.03%