XLI - Industrial Select Sector SPDR Fund
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240119C00045000 | 2023-03-22 3:51PM EDT | 45.00 | 53.00 | 53.50 | 58.25 | 0.00 | - | 4 | 6 | 61.52% |
| XLI240119C00050000 | 2022-12-13 10:48AM EDT | 50.00 | 53.30 | 51.00 | 56.00 | 0.00 | - | 2 | 36 | 58.74% |
| XLI240119C00055000 | 2022-12-14 4:41PM EDT | 55.00 | 47.30 | 46.50 | 51.50 | 0.00 | - | - | 4 | 58.15% |
| XLI240119C00060000 | 2023-05-25 2:23PM EDT | 60.00 | 38.55 | 41.00 | 45.85 | 0.00 | - | 1 | 19 | 66.61% |
| XLI240119C00065000 | 2023-04-20 1:10PM EDT | 65.00 | 37.65 | 33.65 | 38.25 | 0.00 | - | 5 | 38 | 36.91% |
| XLI240119C00070000 | 2023-02-17 2:15PM EDT | 70.00 | 35.17 | 26.80 | 31.50 | 0.00 | - | 1 | 31 | 0.00% |
| XLI240119C00075000 | 2023-03-29 12:28PM EDT | 75.00 | 27.00 | 24.95 | 29.50 | 0.00 | - | 1 | 4 | 37.15% |
| XLI240119C00080000 | 2023-06-08 1:10PM EDT | 80.00 | 24.53 | 22.15 | 26.85 | +1.43 | +6.19% | 6 | 54 | 43.56% |
| XLI240119C00084000 | 2023-06-07 11:20AM EDT | 84.00 | 20.28 | 18.50 | 23.40 | 0.00 | - | 2 | 3 | 40.61% |
| XLI240119C00085000 | 2023-03-23 11:23AM EDT | 85.00 | 17.55 | 17.20 | 21.85 | 0.00 | - | 10 | 17 | 36.94% |
| XLI240119C00086000 | 2023-03-23 2:37PM EDT | 86.00 | 15.90 | 16.50 | 21.05 | 0.00 | - | - | 1 | 36.46% |
| XLI240119C00087000 | 2023-03-23 2:37PM EDT | 87.00 | 15.15 | 15.60 | 20.25 | 0.00 | - | 1 | 99 | 35.96% |
| XLI240119C00088000 | 2023-04-12 2:21PM EDT | 88.00 | 16.65 | 12.30 | 15.35 | 0.00 | - | 4 | 185 | 16.31% |
| XLI240119C00089000 | 2023-03-23 2:37PM EDT | 89.00 | 13.65 | 14.30 | 19.00 | 0.00 | - | 1 | 938 | 36.21% |
| XLI240119C00090000 | 2023-06-07 12:36PM EDT | 90.00 | 15.41 | 13.85 | 18.00 | 0.00 | - | 33 | 6,215 | 34.84% |
| XLI240119C00091000 | 2023-03-24 11:28AM EDT | 91.00 | 11.85 | 12.45 | 17.10 | 0.00 | - | 1 | 208 | 33.83% |
| XLI240119C00092000 | 2023-05-10 9:40AM EDT | 92.00 | 12.75 | 12.15 | 16.50 | 0.00 | - | 25 | 231 | 33.90% |
| XLI240119C00093000 | 2023-05-12 2:42PM EDT | 93.00 | 10.65 | 11.50 | 16.00 | 0.00 | - | 2 | 210 | 34.26% |
| XLI240119C00094000 | 2023-04-18 10:25AM EDT | 94.00 | 12.85 | 8.90 | 13.35 | 0.00 | - | 1 | 305 | 27.02% |
| XLI240119C00095000 | 2023-06-02 1:31PM EDT | 95.00 | 10.60 | 9.50 | 13.40 | 0.00 | - | 1 | 200 | 29.31% |
| XLI240119C00096000 | 2023-03-15 2:06PM EDT | 96.00 | 8.58 | 10.10 | 10.30 | 0.00 | - | 50 | 189 | 20.66% |
| XLI240119C00097000 | 2023-05-23 9:44AM EDT | 97.00 | 8.35 | 8.25 | 12.50 | 0.00 | - | 3 | 284 | 30.11% |
| XLI240119C00098000 | 2023-05-16 2:03PM EDT | 98.00 | 7.11 | 7.55 | 12.00 | 0.00 | - | 10 | 6,089 | 30.24% |
| XLI240119C00099000 | 2023-06-08 1:02PM EDT | 99.00 | 8.80 | 7.05 | 11.45 | +2.40 | +37.50% | 5 | 1,152 | 30.15% |
| XLI240119C00100000 | 2023-06-07 10:59AM EDT | 100.00 | 7.95 | 5.70 | 9.60 | +0.29 | +3.79% | 9 | 3,332 | 25.86% |
| XLI240119C00101000 | 2023-06-07 9:36AM EDT | 101.00 | 6.16 | 5.45 | 9.95 | 0.00 | - | 10 | 636 | 28.55% |
| XLI240119C00102000 | 2023-06-05 2:35PM EDT | 102.00 | 5.35 | 4.60 | 9.00 | 0.00 | - | 43 | 549 | 27.06% |
| XLI240119C00103000 | 2023-06-05 10:37AM EDT | 103.00 | 4.90 | 4.00 | 8.50 | 0.00 | - | 12 | 2,560 | 26.94% |
| XLI240119C00104000 | 2023-06-05 10:48AM EDT | 104.00 | 4.40 | 3.75 | 8.00 | 0.00 | - | 12 | 582 | 26.76% |
| XLI240119C00105000 | 2023-06-08 2:34PM EDT | 105.00 | 5.13 | 2.75 | 7.35 | +0.51 | +11.04% | 1 | 1,961 | 26.06% |
| XLI240119C00106000 | 2023-06-07 11:32AM EDT | 106.00 | 4.20 | 2.16 | 6.80 | 0.00 | - | 6 | 1,465 | 25.62% |
| XLI240119C00107000 | 2023-06-06 11:57AM EDT | 107.00 | 3.15 | 1.97 | 6.40 | 0.00 | - | 6 | 2,057 | 25.58% |
| XLI240119C00108000 | 2023-06-08 4:00PM EDT | 108.00 | 3.55 | 1.61 | 6.00 | +0.27 | +8.23% | 2 | 2,448 | 25.49% |
| XLI240119C00109000 | 2023-06-05 2:30PM EDT | 109.00 | 2.23 | 1.23 | 5.50 | 0.00 | - | 5 | 706 | 25.03% |
| XLI240119C00110000 | 2023-06-08 2:41PM EDT | 110.00 | 2.77 | 0.51 | 5.00 | +0.82 | +42.05% | 14 | 615 | 24.49% |
| XLI240119C00111000 | 2023-06-05 2:29PM EDT | 111.00 | 1.64 | 0.20 | 4.75 | 0.00 | - | 1 | 475 | 24.71% |
| XLI240119C00112000 | 2023-06-08 2:41PM EDT | 112.00 | 2.02 | 0.67 | 4.40 | +0.63 | +45.32% | 130 | 137 | 24.55% |
| XLI240119C00113000 | 2023-06-05 2:30PM EDT | 113.00 | 1.66 | 0.93 | 2.48 | +0.50 | +43.10% | 41 | 79 | 18.84% |
| XLI240119C00114000 | 2023-05-15 12:34PM EDT | 114.00 | 1.25 | 0.23 | 4.85 | 0.00 | - | 4 | 187 | 27.94% |
| XLI240119C00115000 | 2023-06-07 12:45PM EDT | 115.00 | 1.15 | 0.21 | 4.90 | 0.00 | - | 1 | 2,052 | 29.02% |
| XLI240119C00116000 | 2023-05-17 12:40PM EDT | 116.00 | 0.80 | 0.18 | 4.75 | 0.00 | - | 3 | 152 | 29.41% |
| XLI240119C00117000 | 2023-05-16 11:11AM EDT | 117.00 | 0.61 | 0.14 | 4.55 | 0.00 | - | 1 | 45 | 29.59% |
| XLI240119C00120000 | 2023-06-08 3:38PM EDT | 120.00 | 0.41 | 0.10 | 1.60 | -0.01 | -2.38% | 2 | 450 | 20.61% |
| XLI240119C00125000 | 2023-06-06 2:50PM EDT | 125.00 | 0.10 | 0.00 | 1.94 | 0.00 | - | 1 | 536 | 25.46% |
| XLI240119C00130000 | 2023-05-04 11:10AM EDT | 130.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 246 | 19.12% |
| XLI240119C00135000 | 2023-03-02 2:47PM EDT | 135.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 14 | 103 | 36.33% |
| XLI240119C00140000 | 2023-03-15 9:59AM EDT | 140.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 24 | 19.80% |
| XLI240119C00145000 | 2023-06-08 3:57PM EDT | 145.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 78 | 21.83% |
| XLI240119C00150000 | 2023-01-12 11:39AM EDT | 150.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 64 | 25.37% |
| XLI240119C00155000 | 2022-12-09 10:59AM EDT | 155.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 27.59% |
| XLI240119C00160000 | 2023-03-14 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240119P00045000 | 2023-05-16 1:21PM EDT | 45.00 | 0.06 | 0.00 | 1.79 | 0.00 | - | 1 | 23 | 67.36% |
| XLI240119P00050000 | 2023-04-17 12:11PM EDT | 50.00 | 0.24 | 0.01 | 0.18 | 0.00 | - | 2 | 658 | 44.53% |
| XLI240119P00055000 | 2023-05-26 12:48PM EDT | 55.00 | 0.26 | 0.08 | 0.18 | 0.00 | - | 6 | 10,778 | 39.16% |
| XLI240119P00060000 | 2023-06-02 11:08AM EDT | 60.00 | 0.24 | 0.00 | 1.82 | 0.00 | - | 1 | 388 | 55.99% |
| XLI240119P00065000 | 2023-03-28 1:36PM EDT | 65.00 | 0.83 | 0.05 | 4.85 | 0.00 | - | 1 | 93 | 54.04% |
| XLI240119P00070000 | 2023-05-22 12:38PM EDT | 70.00 | 0.69 | 0.00 | 1.28 | 0.00 | - | 3,279 | 3,686 | 38.84% |
| XLI240119P00075000 | 2023-05-30 12:40PM EDT | 75.00 | 1.06 | 0.08 | 2.33 | 0.00 | - | 1 | 3,783 | 40.32% |
| XLI240119P00080000 | 2023-06-08 1:03PM EDT | 80.00 | 0.92 | 0.16 | 3.50 | -0.12 | -11.54% | 67 | 1,164 | 40.34% |
| XLI240119P00084000 | 2023-06-06 12:33PM EDT | 84.00 | 1.39 | 0.21 | 3.95 | 0.00 | - | 1 | 5,684 | 37.27% |
| XLI240119P00085000 | 2023-06-07 11:25AM EDT | 85.00 | 1.44 | 0.23 | 4.85 | 0.00 | - | 10 | 4,232 | 39.78% |
| XLI240119P00086000 | 2023-06-07 10:44AM EDT | 86.00 | 1.54 | 0.25 | 4.90 | 0.00 | - | 20 | 2,100 | 38.63% |
| XLI240119P00087000 | 2023-06-01 2:47PM EDT | 87.00 | 2.30 | 0.27 | 5.00 | 0.00 | - | 30 | 607 | 37.67% |
| XLI240119P00088000 | 2023-06-05 2:31PM EDT | 88.00 | 1.92 | 0.29 | 2.22 | 0.00 | - | 71 | 4,140 | 24.67% |
| XLI240119P00089000 | 2023-06-05 3:53PM EDT | 89.00 | 2.09 | 0.48 | 5.00 | 0.00 | - | 3 | 1,010 | 34.96% |
| XLI240119P00090000 | 2023-06-01 9:43AM EDT | 90.00 | 3.15 | 0.30 | 4.80 | 0.00 | - | 1 | 3,187 | 32.85% |
| XLI240119P00091000 | 2023-05-17 12:04PM EDT | 91.00 | 3.25 | 0.80 | 5.00 | 0.00 | - | 3 | 672 | 32.26% |
| XLI240119P00092000 | 2023-05-30 1:17PM EDT | 92.00 | 3.55 | 0.70 | 5.00 | 0.00 | - | 149 | 937 | 30.90% |
| XLI240119P00093000 | 2023-06-05 2:46PM EDT | 93.00 | 2.81 | 0.20 | 4.95 | 0.00 | - | 2 | 686 | 29.36% |
| XLI240119P00094000 | 2023-06-05 1:37PM EDT | 94.00 | 3.00 | 0.30 | 5.00 | 0.00 | - | 1 | 551 | 28.17% |
| XLI240119P00095000 | 2023-06-07 12:39PM EDT | 95.00 | 2.88 | 0.55 | 4.80 | 0.00 | - | 1 | 3,213 | 26.11% |
| XLI240119P00096000 | 2023-06-05 10:56AM EDT | 96.00 | 3.55 | 0.60 | 5.00 | 0.00 | - | 14 | 863 | 25.42% |
| XLI240119P00097000 | 2023-06-07 11:09AM EDT | 97.00 | 3.45 | 0.95 | 5.00 | 0.00 | - | 1 | 2,341 | 24.02% |
| XLI240119P00098000 | 2023-06-08 1:03PM EDT | 98.00 | 3.40 | 1.58 | 5.80 | -0.40 | -10.53% | 28 | 10,577 | 25.24% |
| XLI240119P00099000 | 2023-06-08 3:37PM EDT | 99.00 | 3.70 | 1.25 | 5.70 | -0.20 | -5.13% | 2 | 2,295 | 23.44% |
| XLI240119P00100000 | 2023-06-08 3:52PM EDT | 100.00 | 4.00 | 3.35 | 4.55 | -0.23 | -5.44% | 3 | 14,358 | 18.26% |
| XLI240119P00101000 | 2023-06-07 2:39PM EDT | 101.00 | 4.44 | 2.54 | 6.50 | 0.00 | - | 385 | 1,177 | 22.94% |
| XLI240119P00102000 | 2023-06-08 2:41PM EDT | 102.00 | 4.55 | 3.30 | 7.00 | -1.00 | -18.02% | 139 | 900 | 22.91% |
| XLI240119P00103000 | 2023-06-05 2:45PM EDT | 103.00 | 6.00 | 2.75 | 7.35 | 0.00 | - | 9 | 789 | 22.34% |
| XLI240119P00104000 | 2023-05-03 10:50AM EDT | 104.00 | 7.80 | 6.55 | 6.90 | 0.00 | - | 45 | 625 | 19.22% |
| XLI240119P00105000 | 2023-06-07 12:39PM EDT | 105.00 | 6.13 | 3.90 | 8.00 | 0.00 | - | 1 | 515 | 20.86% |
| XLI240119P00106000 | 2023-04-28 11:22AM EDT | 106.00 | 8.85 | 6.85 | 10.75 | 0.00 | - | 4 | 308 | 27.57% |
| XLI240119P00107000 | 2023-06-02 12:35PM EDT | 107.00 | 7.85 | 4.50 | 8.90 | 0.00 | - | 2 | 227 | 19.85% |
| XLI240119P00108000 | 2023-05-17 3:46PM EDT | 108.00 | 9.80 | 5.15 | 9.60 | 0.00 | - | 2 | 107 | 20.03% |
| XLI240119P00109000 | 2023-05-01 10:51AM EDT | 109.00 | 9.80 | 12.50 | 12.85 | 0.00 | - | 23 | 44 | 28.27% |
| XLI240119P00110000 | 2023-06-02 3:28PM EDT | 110.00 | 9.74 | 6.30 | 10.90 | 0.00 | - | 2 | 272 | 19.85% |
| XLI240119P00111000 | 2023-04-28 11:23AM EDT | 111.00 | 12.10 | 10.85 | 15.35 | 0.00 | - | 12 | 17 | 32.01% |
| XLI240119P00112000 | 2023-06-08 3:50PM EDT | 112.00 | 10.05 | 7.85 | 12.45 | -4.95 | -33.00% | 3 | 11 | 20.25% |
| XLI240119P00113000 | 2023-04-21 11:00AM EDT | 113.00 | 13.20 | 11.20 | 15.85 | 0.00 | - | 2 | 29 | 29.22% |
| XLI240119P00114000 | 2022-11-14 4:56PM EDT | 114.00 | 17.25 | 14.00 | 18.00 | 0.00 | - | 2 | 0 | 33.90% |
| XLI240119P00115000 | 2023-01-06 4:29PM EDT | 115.00 | 15.45 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 23.08% |
| XLI240119P00120000 | 2022-09-14 10:21AM EDT | 120.00 | 29.00 | 33.90 | 34.70 | 0.00 | - | 1 | 0 | 71.85% |
| XLI240119P00125000 | 2023-04-04 1:17PM EDT | 125.00 | 25.70 | 24.25 | 28.90 | 0.00 | - | 4 | 4 | 42.98% |
| XLI240119P00130000 | 2022-02-28 3:49PM EDT | 130.00 | 32.88 | 24.50 | 29.50 | 0.00 | - | 5 | 40 | 29.67% |
| XLI240119P00135000 | 2022-03-25 3:21PM EDT | 135.00 | 32.57 | 35.00 | 40.00 | 0.00 | - | 30 | 88 | 53.87% |
| XLI240119P00140000 | 2023-03-10 12:43PM EDT | 140.00 | 39.35 | 39.95 | 44.65 | 0.00 | - | 1 | 1 | 55.88% |
| XLI240119P00145000 | 2022-03-01 10:49AM EDT | 145.00 | 45.95 | 38.50 | 43.50 | 0.00 | - | 2 | 3 | 31.97% |
© 2023 Yahoo. Tutti i diritti riservati.