Italia markets open in 7 hours 48 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.509,46 0,00 (0,00%) EUR/USD
1,0793 -0,0003 (-0,03%) BTC-EUR
21.299,30 -512,83 (-2,35%) CMC Crypto 200
535,42 -1,43 (-0,27%)
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'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240119C00045000 | 2023-01-06 10:17AM EST | 45.00 | 56.00 | 56.00 | 61.00 | 0.00 | - | 4 | 6 | 50.68% |
| XLI240119C00050000 | 2022-12-13 9:48AM EST | 50.00 | 53.30 | 51.00 | 56.00 | 0.00 | - | 2 | 36 | 67.37% |
| XLI240119C00055000 | 2022-12-14 3:41PM EST | 55.00 | 47.30 | 46.50 | 51.50 | 0.00 | - | - | 4 | 63.17% |
| XLI240119C00060000 | 2022-12-05 9:31AM EST | 60.00 | 43.40 | 40.85 | 41.40 | 0.00 | - | 1 | 18 | 0.00% |
| XLI240119C00065000 | 2022-12-07 10:54AM EST | 65.00 | 37.56 | 37.75 | 38.30 | 0.00 | - | 5 | 42 | 28.20% |
| XLI240119C00070000 | 2023-01-13 10:29AM EST | 70.00 | 35.01 | 32.70 | 37.50 | 0.00 | - | 5 | 31 | 48.49% |
| XLI240119C00075000 | 2022-11-23 11:00AM EST | 75.00 | 30.40 | 25.50 | 30.50 | 0.00 | - | 3 | 4 | 34.02% |
| XLI240119C00080000 | 2023-01-25 10:37AM EST | 80.00 | 23.00 | 24.00 | 29.00 | 0.00 | - | 2 | 23 | 42.24% |
| XLI240119C00084000 | 2023-01-27 2:42PM EST | 84.00 | 21.70 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 39.15% |
| XLI240119C00085000 | 2023-01-25 1:51PM EST | 85.00 | 20.02 | 20.00 | 24.50 | 0.00 | - | 2 | 22 | 37.96% |
| XLI240119C00087000 | 2022-12-16 1:14PM EST | 87.00 | 17.42 | 18.00 | 22.90 | 0.00 | - | 42 | 110 | 36.84% |
| XLI240119C00088000 | 2022-11-11 11:47AM EST | 88.00 | 19.49 | 16.00 | 20.50 | 0.00 | - | 1 | 3 | 31.35% |
| XLI240119C00089000 | 2022-11-03 8:41AM EST | 89.00 | 13.55 | 17.50 | 22.50 | 0.00 | - | 9 | 768 | 39.20% |
| XLI240119C00090000 | 2023-01-31 3:19PM EST | 90.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 2 | 6,038 | 35.04% |
| XLI240119C00091000 | 2022-09-23 10:43AM EST | 91.00 | 7.85 | 7.50 | 12.50 | 0.00 | - | 22 | 25 | 10.92% |
| XLI240119C00092000 | 2023-01-10 1:20PM EST | 92.00 | 15.96 | 14.00 | 19.00 | 0.00 | - | 5 | 59 | 34.05% |
| XLI240119C00093000 | 2023-01-06 2:54PM EST | 93.00 | 15.75 | 13.50 | 18.00 | 0.00 | - | 7 | 68 | 32.82% |
| XLI240119C00094000 | 2022-12-23 11:38AM EST | 94.00 | 13.60 | 10.50 | 15.00 | 0.00 | - | 3 | 3 | 26.04% |
| XLI240119C00095000 | 2023-01-26 9:58AM EST | 95.00 | 12.00 | 12.00 | 16.50 | 0.00 | - | 1 | 102 | 31.72% |
| XLI240119C00096000 | 2023-01-19 3:24PM EST | 96.00 | 10.88 | 11.00 | 16.00 | 0.00 | - | 50 | 132 | 31.81% |
| XLI240119C00097000 | 2023-01-25 1:18PM EST | 97.00 | 11.14 | 10.50 | 15.50 | 0.00 | - | 6 | 113 | 31.87% |
| XLI240119C00098000 | 2023-02-01 2:49PM EST | 98.00 | 11.85 | 10.00 | 14.50 | 0.00 | - | 29 | 5,939 | 30.57% |
| XLI240119C00099000 | 2023-01-19 11:46AM EST | 99.00 | 9.00 | 9.00 | 14.00 | 0.00 | - | 2 | 26 | 30.57% |
| XLI240119C00100000 | 2023-02-03 2:09PM EST | 100.00 | 10.80 | 8.50 | 13.50 | -0.30 | -2.70% | 2 | 1,808 | 30.53% |
| XLI240119C00101000 | 2023-02-03 3:17PM EST | 101.00 | 10.25 | 8.00 | 12.50 | +1.21 | +13.38% | 6 | 95 | 29.18% |
| XLI240119C00102000 | 2023-02-02 1:00PM EST | 102.00 | 10.00 | 7.00 | 12.00 | 0.00 | - | 1 | 211 | 29.08% |
| XLI240119C00103000 | 2023-02-03 10:26AM EST | 103.00 | 9.22 | 6.50 | 11.50 | +2.22 | +31.71% | 2 | 230 | 28.96% |
| XLI240119C00104000 | 2023-02-03 10:29AM EST | 104.00 | 8.61 | 6.25 | 11.00 | +0.01 | +0.12% | 4 | 362 | 28.79% |
| XLI240119C00105000 | 2023-02-02 12:54PM EST | 105.00 | 8.12 | 5.50 | 10.50 | 0.00 | - | 1 | 154 | 28.60% |
| XLI240119C00106000 | 2023-02-03 11:04AM EST | 106.00 | 7.60 | 5.00 | 9.50 | +1.25 | +19.69% | 5 | 120 | 27.12% |
| XLI240119C00107000 | 2023-01-27 10:10AM EST | 107.00 | 5.85 | 4.50 | 9.00 | 0.00 | - | 4 | 249 | 26.86% |
| XLI240119C00108000 | 2023-02-03 10:43AM EST | 108.00 | 6.57 | 4.00 | 8.50 | +1.37 | +26.35% | 3 | 192 | 26.57% |
| XLI240119C00109000 | 2023-02-03 10:12AM EST | 109.00 | 5.90 | 3.50 | 8.00 | +0.95 | +19.19% | 4 | 220 | 26.24% |
| XLI240119C00110000 | 2023-02-03 2:09PM EST | 110.00 | 5.35 | 3.00 | 7.50 | -0.30 | -5.31% | 6 | 505 | 25.87% |
| XLI240119C00111000 | 2023-02-03 10:34AM EST | 111.00 | 5.10 | 2.50 | 7.15 | +0.95 | +22.89% | 3 | 228 | 25.85% |
| XLI240119C00112000 | 2023-02-03 2:08PM EST | 112.00 | 4.50 | 2.00 | 7.00 | +0.30 | +7.14% | 2 | 40 | 26.30% |
| XLI240119C00113000 | 2023-02-02 9:59AM EST | 113.00 | 3.85 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 25.83% |
| XLI240119C00114000 | 2023-01-30 10:06AM EST | 114.00 | 3.25 | 1.00 | 6.00 | 0.00 | - | 8 | 113 | 25.32% |
| XLI240119C00115000 | 2023-02-02 3:23PM EST | 115.00 | 3.45 | 1.00 | 6.00 | 0.00 | - | 6 | 148 | 26.07% |
| XLI240119C00116000 | 2022-12-05 12:01PM EST | 116.00 | 4.45 | 1.50 | 6.50 | 0.00 | - | 12 | 31 | 28.13% |
| XLI240119C00117000 | 2022-12-30 1:17PM EST | 117.00 | 3.15 | 0.00 | 4.15 | 0.00 | - | 1 | 2 | 22.52% |
| XLI240119C00120000 | 2023-01-31 11:06AM EST | 120.00 | 1.57 | 0.18 | 5.00 | 0.00 | - | 7 | 156 | 26.89% |
| XLI240119C00125000 | 2023-01-30 10:47AM EST | 125.00 | 0.88 | 0.05 | 5.00 | 0.00 | - | 10 | 377 | 30.01% |
| XLI240119C00130000 | 2023-01-27 1:24PM EST | 130.00 | 0.46 | 0.00 | 1.67 | 0.00 | - | 2 | 161 | 21.75% |
| XLI240119C00135000 | 2023-02-02 11:29AM EST | 135.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 88 | 20.80% |
| XLI240119C00140000 | 2023-01-27 1:24PM EST | 140.00 | 0.15 | 0.00 | 2.43 | 0.00 | - | 2 | 23 | 29.24% |
| XLI240119C00145000 | 2023-01-18 9:30AM EST | 145.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 76 | 17.77% |
| XLI240119C00150000 | 2023-01-12 10:39AM EST | 150.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 2 | 64 | 32.74% |
| XLI240119C00155000 | 2022-12-09 9:59AM EST | 155.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 22.10% |
| XLI240119C00160000 | 2023-01-26 10:57AM EST | 160.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 4 | 21 | 46.42% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240119P00045000 | 2023-01-27 11:54AM EST | 45.00 | 0.17 | 0.05 | 2.40 | 0.00 | - | 2 | 24 | 58.25% |
| XLI240119P00050000 | 2023-02-02 11:31AM EST | 50.00 | 0.20 | 0.00 | 2.51 | 0.00 | - | 2 | 658 | 52.08% |
| XLI240119P00055000 | 2023-02-02 11:31AM EST | 55.00 | 0.29 | 0.00 | 1.53 | 0.00 | - | 2 | 781 | 48.61% |
| XLI240119P00060000 | 2023-02-02 11:35AM EST | 60.00 | 0.45 | 0.00 | 2.38 | 0.00 | - | 2 | 382 | 48.87% |
| XLI240119P00065000 | 2023-02-02 11:37AM EST | 65.00 | 0.62 | 0.05 | 5.00 | 0.00 | - | 2 | 94 | 56.46% |
| XLI240119P00070000 | 2023-02-02 11:38AM EST | 70.00 | 0.84 | 0.15 | 1.75 | 0.00 | - | 2 | 413 | 34.29% |
| XLI240119P00075000 | 2023-01-23 3:29PM EST | 75.00 | 1.42 | 0.06 | 4.70 | 0.00 | - | 1,500 | 2,844 | 42.77% |
| XLI240119P00080000 | 2023-02-01 2:43PM EST | 80.00 | 1.76 | 0.10 | 3.50 | 0.00 | - | 2 | 701 | 32.57% |
| XLI240119P00084000 | 2023-01-25 11:09AM EST | 84.00 | 2.70 | 0.77 | 3.05 | 0.00 | - | 2,000 | 3,242 | 26.82% |
| XLI240119P00085000 | 2023-02-01 1:31PM EST | 85.00 | 2.45 | 0.24 | 5.00 | 0.00 | - | 3 | 805 | 32.62% |
| XLI240119P00086000 | 2023-01-23 2:30PM EST | 86.00 | 2.87 | 0.61 | 4.15 | 0.00 | - | 36 | 1,278 | 28.71% |
| XLI240119P00087000 | 2023-02-03 11:51AM EST | 87.00 | 2.51 | 0.05 | 5.00 | -0.18 | -6.69% | 26 | 135 | 30.43% |
| XLI240119P00088000 | 2023-02-03 12:01PM EST | 88.00 | 2.66 | 0.20 | 5.00 | -0.20 | -6.99% | 27 | 2,760 | 29.35% |
| XLI240119P00089000 | 2023-02-03 11:59AM EST | 89.00 | 2.83 | 0.50 | 5.50 | -0.28 | -9.00% | 25 | 660 | 29.80% |
| XLI240119P00090000 | 2023-02-03 12:40PM EST | 90.00 | 2.94 | 0.50 | 5.50 | -0.13 | -4.23% | 26 | 1,729 | 28.69% |
| XLI240119P00091000 | 2023-02-03 12:14PM EST | 91.00 | 3.15 | 2.00 | 5.50 | -0.30 | -8.70% | 23 | 176 | 27.58% |
| XLI240119P00092000 | 2023-02-03 12:03PM EST | 92.00 | 3.35 | 1.00 | 6.00 | -0.30 | -8.22% | 28 | 636 | 27.92% |
| XLI240119P00093000 | 2023-02-03 11:56AM EST | 93.00 | 3.55 | 1.00 | 6.00 | -0.35 | -8.97% | 22 | 123 | 26.78% |
| XLI240119P00094000 | 2023-02-03 12:14PM EST | 94.00 | 3.75 | 1.50 | 6.50 | -0.60 | -13.79% | 22 | 209 | 27.04% |
| XLI240119P00095000 | 2023-02-03 12:01PM EST | 95.00 | 4.00 | 1.50 | 6.50 | -0.60 | -13.04% | 21 | 1,781 | 25.87% |
| XLI240119P00096000 | 2023-02-03 12:02PM EST | 96.00 | 4.25 | 2.00 | 7.00 | -0.08 | -1.85% | 44 | 301 | 26.06% |
| XLI240119P00097000 | 2023-02-03 11:56AM EST | 97.00 | 4.50 | 2.00 | 7.00 | -0.70 | -13.46% | 20 | 227 | 24.85% |
| XLI240119P00098000 | 2023-02-03 1:12PM EST | 98.00 | 4.90 | 2.50 | 7.50 | -0.55 | -10.09% | 22 | 1,870 | 24.96% |
| XLI240119P00099000 | 2023-02-01 3:25PM EST | 99.00 | 5.15 | 2.50 | 7.50 | 0.00 | - | 30 | 437 | 23.72% |
| XLI240119P00100000 | 2023-02-03 3:17PM EST | 100.00 | 5.55 | 3.00 | 7.20 | +0.10 | +1.83% | 1 | 566 | 21.69% |
| XLI240119P00101000 | 2023-02-02 2:50PM EST | 101.00 | 5.75 | 3.50 | 8.00 | 0.00 | - | 28 | 431 | 22.46% |
| XLI240119P00102000 | 2023-02-02 2:51PM EST | 102.00 | 6.10 | 5.00 | 8.50 | 0.00 | - | 19 | 398 | 22.41% |
| XLI240119P00103000 | 2023-02-02 2:51PM EST | 103.00 | 6.45 | 4.00 | 9.00 | 0.00 | - | 18 | 498 | 22.32% |
| XLI240119P00104000 | 2023-02-02 2:41PM EST | 104.00 | 6.90 | 4.50 | 9.50 | 0.00 | - | 33 | 379 | 22.18% |
| XLI240119P00105000 | 2023-02-02 2:51PM EST | 105.00 | 7.25 | 5.00 | 10.00 | 0.00 | - | 9 | 341 | 22.00% |
| XLI240119P00106000 | 2023-02-03 3:59PM EST | 106.00 | 7.77 | 5.50 | 10.00 | -0.93 | -10.69% | 1 | 143 | 20.53% |
| XLI240119P00107000 | 2023-01-09 1:07PM EST | 107.00 | 10.10 | 6.00 | 10.50 | 0.00 | - | 11 | 136 | 20.26% |
| XLI240119P00108000 | 2023-02-03 3:59PM EST | 108.00 | 8.78 | 6.50 | 11.00 | +0.38 | +4.52% | 1 | 110 | 19.94% |
| XLI240119P00109000 | 2021-12-01 12:02PM EST | 109.00 | 17.90 | 12.00 | 17.00 | 0.00 | - | 1 | 14 | 33.39% |
| XLI240119P00110000 | 2023-01-17 3:50PM EST | 110.00 | 11.11 | 7.50 | 12.50 | 0.00 | - | 1 | 268 | 20.44% |
| XLI240119P00111000 | 2021-12-22 11:51AM EST | 111.00 | 17.55 | 15.70 | 19.95 | 0.00 | - | 16 | 19 | 37.54% |
| XLI240119P00112000 | 2022-12-02 3:37PM EST | 112.00 | 13.17 | 13.00 | 18.00 | 0.00 | - | 1 | 5 | 31.01% |
| XLI240119P00113000 | 2022-09-23 12:58PM EST | 113.00 | 28.75 | 22.00 | 27.00 | 0.00 | - | 1 | 1 | 51.85% |
| XLI240119P00114000 | 2022-11-14 3:56PM EST | 114.00 | 17.25 | 14.00 | 18.00 | 0.00 | - | 2 | 0 | 27.55% |
| XLI240119P00115000 | 2023-01-06 3:29PM EST | 115.00 | 15.45 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 18.92% |
| XLI240119P00120000 | 2022-09-14 9:21AM EST | 120.00 | 29.00 | 33.90 | 34.70 | 0.00 | - | 1 | 0 | 58.00% |
| XLI240119P00125000 | 2022-02-28 2:49PM EST | 125.00 | 28.73 | 20.50 | 25.50 | 0.00 | - | 5 | 40 | 25.13% |
| XLI240119P00130000 | 2022-02-28 2:49PM EST | 130.00 | 32.88 | 24.50 | 29.50 | 0.00 | - | 5 | 40 | 24.41% |
| XLI240119P00135000 | 2022-03-25 2:21PM EST | 135.00 | 32.57 | 35.00 | 40.00 | 0.00 | - | 30 | 88 | 43.65% |
| XLI240119P00140000 | 2022-03-25 2:21PM EST | 140.00 | 37.13 | 39.50 | 44.50 | 0.00 | - | 30 | 85 | 44.87% |
| XLI240119P00145000 | 2022-03-01 9:49AM EST | 145.00 | 45.95 | 38.50 | 43.50 | 0.00 | - | 2 | 3 | 26.57% |
© 2023 Yahoo. Tutti i diritti riservati.
