Italia markets open in 7 hours
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.698,26 +188,80 (+0,69%) EUR/USD
1,0791 -0,0006 (-0,05%) BTC-EUR
21.373,97 -362,85 (-1,67%) CMC Crypto 200
529,23 -7,62 (-1,42%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230616C00050000 | 2022-12-28 9:50AM EST | 50.00 | 49.65 | 49.00 | 53.95 | 0.00 | - | 4 | 4 | 82.23% |
| XLI230616C00060000 | 2022-12-29 2:25PM EST | 60.00 | 39.76 | 39.30 | 44.25 | 0.00 | - | 4 | 3 | 68.41% |
| XLI230616C00065000 | 2022-10-14 2:25PM EST | 65.00 | 22.70 | 33.85 | 38.45 | 0.00 | - | - | 7 | 48.90% |
| XLI230616C00070000 | 2022-11-11 3:35PM EST | 70.00 | 31.50 | 28.30 | 33.00 | 0.00 | - | 8 | 4 | 32.42% |
| XLI230616C00080000 | 2022-11-28 12:54PM EST | 80.00 | 22.80 | 20.65 | 20.95 | 0.00 | - | 5 | 15 | 0.00% |
| XLI230616C00081000 | 2023-01-27 3:42PM EST | 81.00 | 22.02 | 21.00 | 25.50 | 0.00 | - | 1 | 1 | 52.31% |
| XLI230616C00083000 | 2022-12-19 3:37PM EST | 83.00 | 17.70 | 16.55 | 21.50 | 0.00 | - | - | 2 | 35.82% |
| XLI230616C00084000 | 2023-01-19 3:57PM EST | 84.00 | 16.24 | 18.00 | 22.90 | 0.00 | - | 1 | 38 | 49.60% |
| XLI230616C00085000 | 2023-01-31 12:23PM EST | 85.00 | 18.00 | 17.20 | 22.00 | 0.00 | - | 1 | 1,278 | 48.46% |
| XLI230616C00087000 | 2023-01-05 9:30AM EST | 87.00 | 15.45 | 15.50 | 20.00 | 0.00 | - | 1 | 6 | 45.06% |
| XLI230616C00088000 | 2022-12-21 12:24PM EST | 88.00 | 14.95 | 11.50 | 15.90 | 0.00 | - | 3 | 47 | 24.63% |
| XLI230616C00089000 | 2022-12-16 11:11AM EST | 89.00 | 13.00 | 13.50 | 17.65 | 0.00 | - | 1 | 19 | 39.83% |
| XLI230616C00090000 | 2023-02-01 9:45AM EST | 90.00 | 14.02 | 12.80 | 17.50 | 0.00 | - | 1 | 706 | 42.51% |
| XLI230616C00092000 | 2023-01-23 3:05PM EST | 92.00 | 11.15 | 11.10 | 15.75 | 0.00 | - | 2 | 17 | 40.23% |
| XLI230616C00093000 | 2022-12-01 10:30AM EST | 93.00 | 13.12 | 9.40 | 11.60 | 0.00 | - | 1 | 0 | 22.56% |
| XLI230616C00094000 | 2023-01-19 10:41AM EST | 94.00 | 8.79 | 9.65 | 14.00 | 0.00 | - | 8 | 11 | 37.85% |
| XLI230616C00095000 | 2023-02-02 10:46AM EST | 95.00 | 11.01 | 8.70 | 13.40 | 0.00 | - | 2 | 1,162 | 37.87% |
| XLI230616C00096000 | 2023-02-02 12:26PM EST | 96.00 | 10.60 | 8.30 | 12.50 | 0.00 | - | 6 | 93 | 36.46% |
| XLI230616C00097000 | 2023-02-02 1:12PM EST | 97.00 | 9.87 | 7.25 | 11.85 | 0.00 | - | 1 | 129 | 36.13% |
| XLI230616C00098000 | 2023-02-02 3:34PM EST | 98.00 | 9.10 | 6.25 | 10.85 | 0.00 | - | 1 | 168 | 34.22% |
| XLI230616C00099000 | 2023-01-23 11:03AM EST | 99.00 | 6.25 | 5.75 | 10.05 | 0.00 | - | 2 | 97 | 33.12% |
| XLI230616C00100000 | 2023-02-03 11:03AM EST | 100.00 | 7.75 | 6.60 | 7.75 | +0.05 | +0.65% | 2 | 4,242 | 25.68% |
| XLI230616C00101000 | 2023-02-02 12:32PM EST | 101.00 | 6.85 | 4.50 | 8.55 | 0.00 | - | 2 | 433 | 31.19% |
| XLI230616C00102000 | 2023-02-02 3:25PM EST | 102.00 | 6.15 | 3.85 | 7.85 | 0.00 | - | 42 | 2,029 | 30.34% |
| XLI230616C00103000 | 2023-02-03 3:53PM EST | 103.00 | 5.20 | 3.90 | 7.20 | -0.30 | -5.45% | 145 | 817 | 29.60% |
| XLI230616C00104000 | 2023-02-03 3:53PM EST | 104.00 | 4.65 | 2.52 | 6.60 | +0.83 | +21.73% | 698 | 64 | 29.00% |
| XLI230616C00105000 | 2023-02-02 12:03PM EST | 105.00 | 4.21 | 2.74 | 6.15 | 0.00 | - | 10 | 1,433 | 28.91% |
| XLI230616C00106000 | 2023-02-03 3:53PM EST | 106.00 | 3.55 | 1.57 | 5.60 | -0.30 | -7.79% | 139 | 39 | 28.33% |
| XLI230616C00107000 | 2023-01-26 3:55PM EST | 107.00 | 2.30 | 1.03 | 3.70 | 0.00 | - | 77 | 492 | 22.06% |
| XLI230616C00108000 | 2023-02-02 1:12PM EST | 108.00 | 3.04 | 0.30 | 4.70 | 0.00 | - | 1 | 376 | 27.71% |
| XLI230616C00109000 | 2023-02-02 10:59AM EST | 109.00 | 2.39 | 0.10 | 4.50 | 0.00 | - | 2 | 2,002 | 28.31% |
| XLI230616C00110000 | 2023-02-03 1:41PM EST | 110.00 | 1.92 | 0.03 | 3.00 | -0.17 | -8.13% | 7 | 2,881 | 23.21% |
| XLI230616C00115000 | 2023-02-02 2:57PM EST | 115.00 | 0.83 | 0.11 | 1.64 | 0.00 | - | 4 | 5,874 | 22.32% |
| XLI230616C00120000 | 2023-02-02 11:10AM EST | 120.00 | 0.28 | 0.01 | 1.74 | 0.00 | - | 2 | 43 | 27.64% |
| XLI230616C00125000 | 2023-02-01 2:00PM EST | 125.00 | 0.13 | 0.00 | 0.88 | 0.00 | - | 2 | 45 | 25.93% |
| XLI230616C00130000 | 2023-01-17 12:39PM EST | 130.00 | 0.07 | 0.00 | 0.83 | 0.00 | - | 3,000 | 3,002 | 29.07% |
| XLI230616C00135000 | 2022-12-07 9:57AM EST | 135.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 24.17% |
| XLI230616C00140000 | 2022-11-14 10:28AM EST | 140.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 26.32% |
| XLI230616C00145000 | 2022-09-19 10:14AM EST | 145.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 27.64% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230616P00045000 | 2023-02-01 2:08PM EST | 45.00 | 0.02 | 0.01 | 1.32 | 0.00 | - | 1 | 1,928 | 83.06% |
| XLI230616P00050000 | 2023-02-01 2:39PM EST | 50.00 | 0.02 | 0.01 | 1.49 | 0.00 | - | 41 | 1,764 | 75.54% |
| XLI230616P00055000 | 2023-01-03 11:53AM EST | 55.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 2 | 6 | 49.61% |
| XLI230616P00060000 | 2023-01-19 1:04PM EST | 60.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 2 | 16 | 52.30% |
| XLI230616P00065000 | 2023-02-02 11:22AM EST | 65.00 | 0.06 | 0.00 | 0.42 | 0.00 | - | 2 | 197 | 45.46% |
| XLI230616P00066000 | 2023-02-02 11:21AM EST | 66.00 | 0.18 | 0.00 | 1.12 | 0.00 | - | 2 | 6 | 55.15% |
| XLI230616P00067000 | 2023-02-02 10:23AM EST | 67.00 | 0.10 | 0.05 | 0.63 | 0.00 | - | 14 | 146 | 46.73% |
| XLI230616P00068000 | 2023-02-02 11:20AM EST | 68.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 65.22% |
| XLI230616P00069000 | 2023-02-02 11:20AM EST | 69.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 63.50% |
| XLI230616P00070000 | 2023-02-02 11:19AM EST | 70.00 | 0.22 | 0.00 | 1.72 | 0.00 | - | 2 | 33 | 55.59% |
| XLI230616P00071000 | 2023-02-02 11:18AM EST | 71.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 60.11% |
| XLI230616P00072000 | 2023-02-02 11:10AM EST | 72.00 | 0.24 | 0.00 | 1.43 | 0.00 | - | 2 | 5 | 49.66% |
| XLI230616P00073000 | 2023-02-02 11:11AM EST | 73.00 | 0.29 | 0.00 | 1.80 | 0.00 | - | 2 | 8 | 51.69% |
| XLI230616P00074000 | 2023-02-02 11:13AM EST | 74.00 | 0.20 | 0.00 | 1.66 | 0.00 | - | 2 | 45 | 48.90% |
| XLI230616P00075000 | 2023-02-02 11:11AM EST | 75.00 | 0.29 | 0.00 | 0.76 | 0.00 | - | 2 | 1,436 | 38.11% |
| XLI230616P00076000 | 2023-02-02 11:12AM EST | 76.00 | 0.34 | 0.00 | 1.46 | 0.00 | - | 2 | 2 | 44.14% |
| XLI230616P00077000 | 2023-02-02 12:02PM EST | 77.00 | 0.30 | 0.01 | 1.23 | 0.00 | - | 2,001 | 6,050 | 40.58% |
| XLI230616P00078000 | 2023-02-02 11:13AM EST | 78.00 | 0.38 | 0.02 | 0.85 | 0.00 | - | 2 | 2,667 | 35.35% |
| XLI230616P00079000 | 2023-02-02 11:14AM EST | 79.00 | 0.40 | 0.03 | 1.66 | 0.00 | - | 2 | 7 | 41.58% |
| XLI230616P00080000 | 2023-02-03 9:35AM EST | 80.00 | 0.49 | 0.35 | 1.84 | +0.03 | +6.52% | 1 | 7,414 | 41.57% |
| XLI230616P00081000 | 2023-02-02 11:22AM EST | 81.00 | 0.51 | 0.04 | 1.58 | 0.00 | - | 2 | 3 | 38.09% |
| XLI230616P00082000 | 2023-02-02 11:18AM EST | 82.00 | 0.53 | 0.05 | 1.46 | 0.00 | - | 2 | 15 | 35.74% |
| XLI230616P00083000 | 2023-02-02 1:36PM EST | 83.00 | 0.57 | 0.30 | 0.89 | 0.00 | - | 4 | 6,261 | 29.52% |
| XLI230616P00084000 | 2023-01-31 9:35AM EST | 84.00 | 0.82 | 0.11 | 2.25 | 0.00 | - | 1 | 344 | 38.61% |
| XLI230616P00085000 | 2023-02-03 1:50PM EST | 85.00 | 0.74 | 0.60 | 1.25 | +0.01 | +1.37% | 1 | 12,051 | 30.07% |
| XLI230616P00086000 | 2023-01-17 3:47PM EST | 86.00 | 1.00 | 0.19 | 1.56 | 0.00 | - | 13 | 27 | 31.04% |
| XLI230616P00087000 | 2023-02-02 10:27AM EST | 87.00 | 0.90 | 0.25 | 1.66 | 0.00 | - | 1 | 949 | 30.36% |
| XLI230616P00088000 | 2023-02-02 3:46PM EST | 88.00 | 0.96 | 0.32 | 1.72 | 0.00 | - | 3 | 276 | 29.37% |
| XLI230616P00089000 | 2023-02-03 12:58PM EST | 89.00 | 1.02 | 0.19 | 4.25 | -0.24 | -19.05% | 16 | 2,714 | 42.20% |
| XLI230616P00090000 | 2023-02-03 3:44PM EST | 90.00 | 1.20 | 0.21 | 2.30 | 0.00 | - | 25 | 10,912 | 30.05% |
| XLI230616P00091000 | 2023-02-02 3:34PM EST | 91.00 | 1.28 | 0.21 | 4.30 | 0.00 | - | 13 | 4,390 | 39.05% |
| XLI230616P00092000 | 2023-02-02 1:36PM EST | 92.00 | 1.37 | 1.30 | 3.00 | 0.00 | - | 4 | 248 | 30.81% |
| XLI230616P00093000 | 2023-02-01 3:32PM EST | 93.00 | 1.63 | 0.28 | 4.35 | 0.00 | - | 24 | 361 | 35.86% |
| XLI230616P00094000 | 2023-02-03 12:15PM EST | 94.00 | 1.67 | 0.69 | 3.70 | -0.52 | -23.74% | 1 | 180 | 31.04% |
| XLI230616P00095000 | 2023-02-02 2:32PM EST | 95.00 | 1.90 | 1.32 | 3.70 | 0.00 | - | 19 | 8,882 | 29.36% |
| XLI230616P00096000 | 2023-02-03 12:58PM EST | 96.00 | 2.02 | 0.39 | 2.60 | -0.05 | -2.42% | 8 | 514 | 22.51% |
| XLI230616P00097000 | 2023-02-03 3:17PM EST | 97.00 | 2.35 | 0.42 | 3.50 | +0.14 | +6.33% | 9 | 6,541 | 25.06% |
| XLI230616P00098000 | 2023-02-03 11:38AM EST | 98.00 | 2.42 | 1.31 | 4.20 | -0.15 | -5.84% | 9 | 390 | 26.42% |
| XLI230616P00099000 | 2023-02-02 2:36PM EST | 99.00 | 2.89 | 0.92 | 4.80 | 0.00 | - | 410 | 2,848 | 27.17% |
| XLI230616P00100000 | 2023-02-03 3:41PM EST | 100.00 | 3.15 | 2.62 | 3.65 | +0.10 | +3.28% | 104 | 4,679 | 20.42% |
| XLI230616P00101000 | 2023-02-03 9:46AM EST | 101.00 | 3.45 | 1.33 | 5.00 | 0.00 | - | 1 | 1,102 | 24.16% |
| XLI230616P00102000 | 2023-02-03 3:55PM EST | 102.00 | 3.85 | 1.72 | 5.80 | +0.25 | +6.94% | 4 | 336 | 25.42% |
| XLI230616P00103000 | 2023-02-03 12:44PM EST | 103.00 | 4.00 | 2.12 | 6.15 | -0.10 | -2.44% | 9 | 270 | 24.73% |
| XLI230616P00104000 | 2023-02-02 1:54PM EST | 104.00 | 4.25 | 2.57 | 6.60 | 0.00 | - | 106 | 567 | 24.34% |
| XLI230616P00105000 | 2023-02-03 10:48AM EST | 105.00 | 4.75 | 2.96 | 7.05 | -0.28 | -5.57% | 80 | 913 | 23.83% |
| XLI230616P00106000 | 2023-01-31 2:01PM EST | 106.00 | 6.50 | 3.50 | 7.45 | 0.00 | - | 10 | 45 | 23.02% |
| XLI230616P00107000 | 2023-01-25 2:14PM EST | 107.00 | 7.83 | 4.00 | 8.15 | 0.00 | - | 1 | 35 | 23.33% |
| XLI230616P00108000 | 2023-01-26 1:01PM EST | 108.00 | 8.50 | 4.50 | 8.70 | 0.00 | - | 1 | 150 | 22.90% |
| XLI230616P00109000 | 2022-11-02 1:02PM EST | 109.00 | 14.50 | 7.25 | 12.00 | 0.00 | - | - | 0 | 33.95% |
| XLI230616P00110000 | 2023-01-30 9:46AM EST | 110.00 | 9.44 | 6.00 | 10.10 | 0.00 | - | 1 | 49 | 23.01% |
| XLI230616P00115000 | 2023-01-26 1:00PM EST | 115.00 | 14.60 | 10.00 | 14.50 | 0.00 | - | 61 | 17 | 26.03% |
© 2023 Yahoo. Tutti i diritti riservati.
