XLI - Industrial Select Sector SPDR Fund

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240119C000450002023-03-22 3:51PM EDT45.0053.0053.5058.250.00-4661.52%
XLI240119C000500002022-12-13 10:48AM EDT50.0053.3051.0056.000.00-23658.74%
XLI240119C000550002022-12-14 4:41PM EDT55.0047.3046.5051.500.00--458.15%
XLI240119C000600002023-05-25 2:23PM EDT60.0038.5541.0045.850.00-11966.61%
XLI240119C000650002023-04-20 1:10PM EDT65.0037.6533.6538.250.00-53836.91%
XLI240119C000700002023-02-17 2:15PM EDT70.0035.1726.8031.500.00-1310.00%
XLI240119C000750002023-03-29 12:28PM EDT75.0027.0024.9529.500.00-1437.15%
XLI240119C000800002023-06-08 1:10PM EDT80.0024.5322.1526.85+1.43+6.19%65443.56%
XLI240119C000840002023-06-07 11:20AM EDT84.0020.2818.5023.400.00-2340.61%
XLI240119C000850002023-03-23 11:23AM EDT85.0017.5517.2021.850.00-101736.94%
XLI240119C000860002023-03-23 2:37PM EDT86.0015.9016.5021.050.00--136.46%
XLI240119C000870002023-03-23 2:37PM EDT87.0015.1515.6020.250.00-19935.96%
XLI240119C000880002023-04-12 2:21PM EDT88.0016.6512.3015.350.00-418516.31%
XLI240119C000890002023-03-23 2:37PM EDT89.0013.6514.3019.000.00-193836.21%
XLI240119C000900002023-06-07 12:36PM EDT90.0015.4113.8518.000.00-336,21534.84%
XLI240119C000910002023-03-24 11:28AM EDT91.0011.8512.4517.100.00-120833.83%
XLI240119C000920002023-05-10 9:40AM EDT92.0012.7512.1516.500.00-2523133.90%
XLI240119C000930002023-05-12 2:42PM EDT93.0010.6511.5016.000.00-221034.26%
XLI240119C000940002023-04-18 10:25AM EDT94.0012.858.9013.350.00-130527.02%
XLI240119C000950002023-06-02 1:31PM EDT95.0010.609.5013.400.00-120029.31%
XLI240119C000960002023-03-15 2:06PM EDT96.008.5810.1010.300.00-5018920.66%
XLI240119C000970002023-05-23 9:44AM EDT97.008.358.2512.500.00-328430.11%
XLI240119C000980002023-05-16 2:03PM EDT98.007.117.5512.000.00-106,08930.24%
XLI240119C000990002023-06-08 1:02PM EDT99.008.807.0511.45+2.40+37.50%51,15230.15%
XLI240119C001000002023-06-07 10:59AM EDT100.007.955.709.60+0.29+3.79%93,33225.86%
XLI240119C001010002023-06-07 9:36AM EDT101.006.165.459.950.00-1063628.55%
XLI240119C001020002023-06-05 2:35PM EDT102.005.354.609.000.00-4354927.06%
XLI240119C001030002023-06-05 10:37AM EDT103.004.904.008.500.00-122,56026.94%
XLI240119C001040002023-06-05 10:48AM EDT104.004.403.758.000.00-1258226.76%
XLI240119C001050002023-06-08 2:34PM EDT105.005.132.757.35+0.51+11.04%11,96126.06%
XLI240119C001060002023-06-07 11:32AM EDT106.004.202.166.800.00-61,46525.62%
XLI240119C001070002023-06-06 11:57AM EDT107.003.151.976.400.00-62,05725.58%
XLI240119C001080002023-06-08 4:00PM EDT108.003.551.616.00+0.27+8.23%22,44825.49%
XLI240119C001090002023-06-05 2:30PM EDT109.002.231.235.500.00-570625.03%
XLI240119C001100002023-06-08 2:41PM EDT110.002.770.515.00+0.82+42.05%1461524.49%
XLI240119C001110002023-06-05 2:29PM EDT111.001.640.204.750.00-147524.71%
XLI240119C001120002023-06-08 2:41PM EDT112.002.020.674.40+0.63+45.32%13013724.55%
XLI240119C001130002023-06-05 2:30PM EDT113.001.660.932.48+0.50+43.10%417918.84%
XLI240119C001140002023-05-15 12:34PM EDT114.001.250.234.850.00-418727.94%
XLI240119C001150002023-06-07 12:45PM EDT115.001.150.214.900.00-12,05229.02%
XLI240119C001160002023-05-17 12:40PM EDT116.000.800.184.750.00-315229.41%
XLI240119C001170002023-05-16 11:11AM EDT117.000.610.144.550.00-14529.59%
XLI240119C001200002023-06-08 3:38PM EDT120.000.410.101.60-0.01-2.38%245020.61%
XLI240119C001250002023-06-06 2:50PM EDT125.000.100.001.940.00-153625.46%
XLI240119C001300002023-05-04 11:10AM EDT130.000.150.000.430.00-124619.12%
XLI240119C001350002023-03-02 2:47PM EDT135.000.250.003.000.00-1410336.33%
XLI240119C001400002023-03-15 9:59AM EDT140.000.150.000.160.00-22419.80%
XLI240119C001450002023-06-08 3:57PM EDT145.000.060.000.170.00-27821.83%
XLI240119C001500002023-01-12 11:39AM EDT150.000.110.000.270.00-26425.37%
XLI240119C001550002022-12-09 10:59AM EDT155.000.180.000.300.00-23127.59%
XLI240119C001600002023-03-14 9:30AM EDT160.000.020.000.000.00-204212.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240119P000450002023-05-16 1:21PM EDT45.000.060.001.790.00-12367.36%
XLI240119P000500002023-04-17 12:11PM EDT50.000.240.010.180.00-265844.53%
XLI240119P000550002023-05-26 12:48PM EDT55.000.260.080.180.00-610,77839.16%
XLI240119P000600002023-06-02 11:08AM EDT60.000.240.001.820.00-138855.99%
XLI240119P000650002023-03-28 1:36PM EDT65.000.830.054.850.00-19354.04%
XLI240119P000700002023-05-22 12:38PM EDT70.000.690.001.280.00-3,2793,68638.84%
XLI240119P000750002023-05-30 12:40PM EDT75.001.060.082.330.00-13,78340.32%
XLI240119P000800002023-06-08 1:03PM EDT80.000.920.163.50-0.12-11.54%671,16440.34%
XLI240119P000840002023-06-06 12:33PM EDT84.001.390.213.950.00-15,68437.27%
XLI240119P000850002023-06-07 11:25AM EDT85.001.440.234.850.00-104,23239.78%
XLI240119P000860002023-06-07 10:44AM EDT86.001.540.254.900.00-202,10038.63%
XLI240119P000870002023-06-01 2:47PM EDT87.002.300.275.000.00-3060737.67%
XLI240119P000880002023-06-05 2:31PM EDT88.001.920.292.220.00-714,14024.67%
XLI240119P000890002023-06-05 3:53PM EDT89.002.090.485.000.00-31,01034.96%
XLI240119P000900002023-06-01 9:43AM EDT90.003.150.304.800.00-13,18732.85%
XLI240119P000910002023-05-17 12:04PM EDT91.003.250.805.000.00-367232.26%
XLI240119P000920002023-05-30 1:17PM EDT92.003.550.705.000.00-14993730.90%
XLI240119P000930002023-06-05 2:46PM EDT93.002.810.204.950.00-268629.36%
XLI240119P000940002023-06-05 1:37PM EDT94.003.000.305.000.00-155128.17%
XLI240119P000950002023-06-07 12:39PM EDT95.002.880.554.800.00-13,21326.11%
XLI240119P000960002023-06-05 10:56AM EDT96.003.550.605.000.00-1486325.42%
XLI240119P000970002023-06-07 11:09AM EDT97.003.450.955.000.00-12,34124.02%
XLI240119P000980002023-06-08 1:03PM EDT98.003.401.585.80-0.40-10.53%2810,57725.24%
XLI240119P000990002023-06-08 3:37PM EDT99.003.701.255.70-0.20-5.13%22,29523.44%
XLI240119P001000002023-06-08 3:52PM EDT100.004.003.354.55-0.23-5.44%314,35818.26%
XLI240119P001010002023-06-07 2:39PM EDT101.004.442.546.500.00-3851,17722.94%
XLI240119P001020002023-06-08 2:41PM EDT102.004.553.307.00-1.00-18.02%13990022.91%
XLI240119P001030002023-06-05 2:45PM EDT103.006.002.757.350.00-978922.34%
XLI240119P001040002023-05-03 10:50AM EDT104.007.806.556.900.00-4562519.22%
XLI240119P001050002023-06-07 12:39PM EDT105.006.133.908.000.00-151520.86%
XLI240119P001060002023-04-28 11:22AM EDT106.008.856.8510.750.00-430827.57%
XLI240119P001070002023-06-02 12:35PM EDT107.007.854.508.900.00-222719.85%
XLI240119P001080002023-05-17 3:46PM EDT108.009.805.159.600.00-210720.03%
XLI240119P001090002023-05-01 10:51AM EDT109.009.8012.5012.850.00-234428.27%
XLI240119P001100002023-06-02 3:28PM EDT110.009.746.3010.900.00-227219.85%
XLI240119P001110002023-04-28 11:23AM EDT111.0012.1010.8515.350.00-121732.01%
XLI240119P001120002023-06-08 3:50PM EDT112.0010.057.8512.45-4.95-33.00%31120.25%
XLI240119P001130002023-04-21 11:00AM EDT113.0013.2011.2015.850.00-22929.22%
XLI240119P001140002022-11-14 4:56PM EDT114.0017.2514.0018.000.00-2033.90%
XLI240119P001150002023-01-06 4:29PM EDT115.0015.4511.0015.500.00-1123.08%
XLI240119P001200002022-09-14 10:21AM EDT120.0029.0033.9034.700.00-1071.85%
XLI240119P001250002023-04-04 1:17PM EDT125.0025.7024.2528.900.00-4442.98%
XLI240119P001300002022-02-28 3:49PM EDT130.0032.8824.5029.500.00-54029.67%
XLI240119P001350002022-03-25 3:21PM EDT135.0032.5735.0040.000.00-308853.87%
XLI240119P001400002023-03-10 12:43PM EDT140.0039.3539.9544.650.00-1155.88%
XLI240119P001450002022-03-01 10:49AM EDT145.0045.9538.5043.500.00-2331.97%