Italia markets open in 7 hours 48 minutes

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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240119C000450002023-01-06 10:17AM EST45.0056.0056.0061.000.00-4650.68%
XLI240119C000500002022-12-13 9:48AM EST50.0053.3051.0056.000.00-23667.37%
XLI240119C000550002022-12-14 3:41PM EST55.0047.3046.5051.500.00--463.17%
XLI240119C000600002022-12-05 9:31AM EST60.0043.4040.8541.400.00-1180.00%
XLI240119C000650002022-12-07 10:54AM EST65.0037.5637.7538.300.00-54228.20%
XLI240119C000700002023-01-13 10:29AM EST70.0035.0132.7037.500.00-53148.49%
XLI240119C000750002022-11-23 11:00AM EST75.0030.4025.5030.500.00-3434.02%
XLI240119C000800002023-01-25 10:37AM EST80.0023.0024.0029.000.00-22342.24%
XLI240119C000840002023-01-27 2:42PM EST84.0021.7020.5025.500.00-1139.15%
XLI240119C000850002023-01-25 1:51PM EST85.0020.0220.0024.500.00-22237.96%
XLI240119C000870002022-12-16 1:14PM EST87.0017.4218.0022.900.00-4211036.84%
XLI240119C000880002022-11-11 11:47AM EST88.0019.4916.0020.500.00-1331.35%
XLI240119C000890002022-11-03 8:41AM EST89.0013.5517.5022.500.00-976839.20%
XLI240119C000900002023-01-31 3:19PM EST90.0017.0015.5020.500.00-26,03835.04%
XLI240119C000910002022-09-23 10:43AM EST91.007.857.5012.500.00-222510.92%
XLI240119C000920002023-01-10 1:20PM EST92.0015.9614.0019.000.00-55934.05%
XLI240119C000930002023-01-06 2:54PM EST93.0015.7513.5018.000.00-76832.82%
XLI240119C000940002022-12-23 11:38AM EST94.0013.6010.5015.000.00-3326.04%
XLI240119C000950002023-01-26 9:58AM EST95.0012.0012.0016.500.00-110231.72%
XLI240119C000960002023-01-19 3:24PM EST96.0010.8811.0016.000.00-5013231.81%
XLI240119C000970002023-01-25 1:18PM EST97.0011.1410.5015.500.00-611331.87%
XLI240119C000980002023-02-01 2:49PM EST98.0011.8510.0014.500.00-295,93930.57%
XLI240119C000990002023-01-19 11:46AM EST99.009.009.0014.000.00-22630.57%
XLI240119C001000002023-02-03 2:09PM EST100.0010.808.5013.50-0.30-2.70%21,80830.53%
XLI240119C001010002023-02-03 3:17PM EST101.0010.258.0012.50+1.21+13.38%69529.18%
XLI240119C001020002023-02-02 1:00PM EST102.0010.007.0012.000.00-121129.08%
XLI240119C001030002023-02-03 10:26AM EST103.009.226.5011.50+2.22+31.71%223028.96%
XLI240119C001040002023-02-03 10:29AM EST104.008.616.2511.00+0.01+0.12%436228.79%
XLI240119C001050002023-02-02 12:54PM EST105.008.125.5010.500.00-115428.60%
XLI240119C001060002023-02-03 11:04AM EST106.007.605.009.50+1.25+19.69%512027.12%
XLI240119C001070002023-01-27 10:10AM EST107.005.854.509.000.00-424926.86%
XLI240119C001080002023-02-03 10:43AM EST108.006.574.008.50+1.37+26.35%319226.57%
XLI240119C001090002023-02-03 10:12AM EST109.005.903.508.00+0.95+19.19%422026.24%
XLI240119C001100002023-02-03 2:09PM EST110.005.353.007.50-0.30-5.31%650525.87%
XLI240119C001110002023-02-03 10:34AM EST111.005.102.507.15+0.95+22.89%322825.85%
XLI240119C001120002023-02-03 2:08PM EST112.004.502.007.00+0.30+7.14%24026.30%
XLI240119C001130002023-02-02 9:59AM EST113.003.851.506.500.00-1725.83%
XLI240119C001140002023-01-30 10:06AM EST114.003.251.006.000.00-811325.32%
XLI240119C001150002023-02-02 3:23PM EST115.003.451.006.000.00-614826.07%
XLI240119C001160002022-12-05 12:01PM EST116.004.451.506.500.00-123128.13%
XLI240119C001170002022-12-30 1:17PM EST117.003.150.004.150.00-1222.52%
XLI240119C001200002023-01-31 11:06AM EST120.001.570.185.000.00-715626.89%
XLI240119C001250002023-01-30 10:47AM EST125.000.880.055.000.00-1037730.01%
XLI240119C001300002023-01-27 1:24PM EST130.000.460.001.670.00-216121.75%
XLI240119C001350002023-02-02 11:29AM EST135.000.350.001.000.00-28820.80%
XLI240119C001400002023-01-27 1:24PM EST140.000.150.002.430.00-22329.24%
XLI240119C001450002023-01-18 9:30AM EST145.000.110.000.190.00-17617.77%
XLI240119C001500002023-01-12 10:39AM EST150.000.110.002.300.00-26432.74%
XLI240119C001550002022-12-09 9:59AM EST155.000.180.000.300.00-23122.10%
XLI240119C001600002023-01-26 10:57AM EST160.000.080.005.000.00-42146.42%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240119P000450002023-01-27 11:54AM EST45.000.170.052.400.00-22458.25%
XLI240119P000500002023-02-02 11:31AM EST50.000.200.002.510.00-265852.08%
XLI240119P000550002023-02-02 11:31AM EST55.000.290.001.530.00-278148.61%
XLI240119P000600002023-02-02 11:35AM EST60.000.450.002.380.00-238248.87%
XLI240119P000650002023-02-02 11:37AM EST65.000.620.055.000.00-29456.46%
XLI240119P000700002023-02-02 11:38AM EST70.000.840.151.750.00-241334.29%
XLI240119P000750002023-01-23 3:29PM EST75.001.420.064.700.00-1,5002,84442.77%
XLI240119P000800002023-02-01 2:43PM EST80.001.760.103.500.00-270132.57%
XLI240119P000840002023-01-25 11:09AM EST84.002.700.773.050.00-2,0003,24226.82%
XLI240119P000850002023-02-01 1:31PM EST85.002.450.245.000.00-380532.62%
XLI240119P000860002023-01-23 2:30PM EST86.002.870.614.150.00-361,27828.71%
XLI240119P000870002023-02-03 11:51AM EST87.002.510.055.00-0.18-6.69%2613530.43%
XLI240119P000880002023-02-03 12:01PM EST88.002.660.205.00-0.20-6.99%272,76029.35%
XLI240119P000890002023-02-03 11:59AM EST89.002.830.505.50-0.28-9.00%2566029.80%
XLI240119P000900002023-02-03 12:40PM EST90.002.940.505.50-0.13-4.23%261,72928.69%
XLI240119P000910002023-02-03 12:14PM EST91.003.152.005.50-0.30-8.70%2317627.58%
XLI240119P000920002023-02-03 12:03PM EST92.003.351.006.00-0.30-8.22%2863627.92%
XLI240119P000930002023-02-03 11:56AM EST93.003.551.006.00-0.35-8.97%2212326.78%
XLI240119P000940002023-02-03 12:14PM EST94.003.751.506.50-0.60-13.79%2220927.04%
XLI240119P000950002023-02-03 12:01PM EST95.004.001.506.50-0.60-13.04%211,78125.87%
XLI240119P000960002023-02-03 12:02PM EST96.004.252.007.00-0.08-1.85%4430126.06%
XLI240119P000970002023-02-03 11:56AM EST97.004.502.007.00-0.70-13.46%2022724.85%
XLI240119P000980002023-02-03 1:12PM EST98.004.902.507.50-0.55-10.09%221,87024.96%
XLI240119P000990002023-02-01 3:25PM EST99.005.152.507.500.00-3043723.72%
XLI240119P001000002023-02-03 3:17PM EST100.005.553.007.20+0.10+1.83%156621.69%
XLI240119P001010002023-02-02 2:50PM EST101.005.753.508.000.00-2843122.46%
XLI240119P001020002023-02-02 2:51PM EST102.006.105.008.500.00-1939822.41%
XLI240119P001030002023-02-02 2:51PM EST103.006.454.009.000.00-1849822.32%
XLI240119P001040002023-02-02 2:41PM EST104.006.904.509.500.00-3337922.18%
XLI240119P001050002023-02-02 2:51PM EST105.007.255.0010.000.00-934122.00%
XLI240119P001060002023-02-03 3:59PM EST106.007.775.5010.00-0.93-10.69%114320.53%
XLI240119P001070002023-01-09 1:07PM EST107.0010.106.0010.500.00-1113620.26%
XLI240119P001080002023-02-03 3:59PM EST108.008.786.5011.00+0.38+4.52%111019.94%
XLI240119P001090002021-12-01 12:02PM EST109.0017.9012.0017.000.00-11433.39%
XLI240119P001100002023-01-17 3:50PM EST110.0011.117.5012.500.00-126820.44%
XLI240119P001110002021-12-22 11:51AM EST111.0017.5515.7019.950.00-161937.54%
XLI240119P001120002022-12-02 3:37PM EST112.0013.1713.0018.000.00-1531.01%
XLI240119P001130002022-09-23 12:58PM EST113.0028.7522.0027.000.00-1151.85%
XLI240119P001140002022-11-14 3:56PM EST114.0017.2514.0018.000.00-2027.55%
XLI240119P001150002023-01-06 3:29PM EST115.0015.4511.0015.500.00-1118.92%
XLI240119P001200002022-09-14 9:21AM EST120.0029.0033.9034.700.00-1058.00%
XLI240119P001250002022-02-28 2:49PM EST125.0028.7320.5025.500.00-54025.13%
XLI240119P001300002022-02-28 2:49PM EST130.0032.8824.5029.500.00-54024.41%
XLI240119P001350002022-03-25 2:21PM EST135.0032.5735.0040.000.00-308843.65%
XLI240119P001400002022-03-25 2:21PM EST140.0037.1339.5044.500.00-308544.87%
XLI240119P001450002022-03-01 9:49AM EST145.0045.9538.5043.500.00-2326.57%