Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,52+0,52 (+0,43%)
Alla chiusura: 04:00PM EST
121,66 +0,14 (+0,12%)
Dopo ore: 07:43PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240315C000500002023-12-20 9:49AM EST50.0063.2060.6565.400.00-120.00%
XLI240315C000560002023-09-12 11:38AM EST56.0050.1545.2549.950.00--10.00%
XLI240315C000600002023-08-14 8:35AM EST60.0049.7045.5045.800.00--10.00%
XLI240315C000630002023-08-10 9:11AM EST63.0047.7541.2045.850.00--10.00%
XLI240315C000650002023-08-11 2:55PM EST65.0044.9039.5043.700.00--30.00%
XLI240315C000660002023-11-15 10:19AM EST66.0040.1046.2548.150.00--20.00%
XLI240315C000670002023-12-05 12:55PM EST67.0041.5543.2045.550.00--10.00%
XLI240315C000680002023-08-11 2:55PM EST68.0042.0536.3041.000.00--20.00%
XLI240315C000720002023-10-06 11:34AM EST72.0029.7028.1033.050.00-220.00%
XLI240315C000740002023-11-14 2:10PM EST74.0031.5037.2042.050.00--10.00%
XLI240315C000750002023-10-05 12:05PM EST75.0025.7525.3030.150.00--20.00%
XLI240315C000780002023-10-06 11:22AM EST78.0024.2522.4027.150.00-990.00%
XLI240315C000790002023-10-05 12:09PM EST79.0022.0521.4026.150.00--10.00%
XLI240315C000800002024-01-18 1:02PM EST80.0031.2536.0040.500.00-4160.00%
XLI240315C000820002023-08-11 12:52PM EST82.0028.7523.1027.650.00--10.00%
XLI240315C000840002023-11-10 10:00AM EST84.0018.9023.0528.000.00--10.00%
XLI240315C000850002023-10-06 9:07AM EST85.0016.5515.5520.400.00-7140.00%
XLI240315C000860002023-11-02 10:39AM EST86.0016.1521.0025.950.00--60.00%
XLI240315C000870002024-01-19 11:04AM EST87.0025.3229.0033.500.00-1280.00%
XLI240315C000880002023-11-02 1:07PM EST88.0014.7019.3024.000.00--10.00%
XLI240315C000900002023-12-18 11:44AM EST90.0023.6020.6024.950.00-3220.00%
XLI240315C000910002023-11-03 9:54AM EST91.0012.8516.3521.000.00-140.00%
XLI240315C000920002023-10-20 10:20AM EST92.0010.6013.1517.300.00-110.00%
XLI240315C000940002023-12-28 11:17AM EST94.0021.1517.6022.550.00-93000.00%
XLI240315C000950002024-02-29 12:19PM EST95.0025.8624.6029.000.00-522373.73%
XLI240315C000960002023-10-06 2:50PM EST96.009.106.4011.150.00-770.00%
XLI240315C000970002024-01-31 10:22AM EST97.0017.850.000.000.00-8160.00%
XLI240315C000980002024-02-13 3:32PM EST98.0017.7521.6026.000.00-10013665.92%
XLI240315C000990002023-11-13 12:30PM EST99.006.9011.4016.200.00-1130.00%
XLI240315C001000002024-02-29 2:48PM EST100.0021.1019.5024.000.00-127058.50%
XLI240315C001010002024-03-01 2:22PM EST101.0020.6218.3023.00+3.27+18.85%115750.39%
XLI240315C001020002024-02-16 9:40AM EST102.0016.9117.3022.000.00-5489104.61%
XLI240315C001030002024-02-26 3:31PM EST103.0017.6716.1021.000.00-1204100.85%
XLI240315C001040002024-02-29 9:40AM EST104.0017.2215.3020.000.00-736897.09%
XLI240315C001050002024-03-01 10:07AM EST105.0016.1214.1518.950.00-103,69492.58%
XLI240315C001060002024-02-23 3:33PM EST106.0014.5413.1017.800.00-91,17286.50%
XLI240315C001070002024-03-01 10:34AM EST107.0014.3512.3016.95+4.68+48.40%674985.08%
XLI240315C001080002024-03-01 10:34AM EST108.0013.3511.1515.80+0.30+2.30%129979.13%
XLI240315C001090002024-02-29 3:26PM EST109.0012.1510.5015.20-0.11-0.90%513,11081.15%
XLI240315C001100002024-03-01 11:34AM EST110.0011.159.5014.20-0.02-0.18%295,52977.30%
XLI240315C001110002024-02-29 1:12PM EST111.0010.208.5013.200.00-21,79573.44%
XLI240315C001120002024-03-01 10:04AM EST112.009.157.5012.25+0.25+2.81%196170.19%
XLI240315C001130002024-03-01 2:13PM EST113.008.706.5511.30+0.82+10.41%71,48366.87%
XLI240315C001135002024-02-20 10:00AM EST113.505.056.0010.600.00--262.33%
XLI240315C001140002024-03-01 12:08PM EST114.007.435.5010.30+0.11+1.50%53,28862.87%
XLI240315C001150002024-03-01 10:07AM EST115.006.294.508.90+0.06+0.96%954,75453.88%
XLI240315C001160002024-02-29 12:27PM EST116.005.053.508.000.00-483551.07%
XLI240315C001170002024-03-01 3:01PM EST117.004.832.557.00+0.49+11.29%141,89646.95%
XLI240315C001175002024-02-22 12:24PM EST117.502.772.407.000.00-1150.56%
XLI240315C001180002024-03-01 10:14AM EST118.003.501.706.20+0.25+7.69%12,74544.98%
XLI240315C001190002024-03-01 12:51PM EST119.002.941.105.50+0.19+6.91%1786743.85%
XLI240315C001200002024-03-01 3:55PM EST120.002.261.805.00+0.16+7.62%4144,75644.48%
XLI240315C001210002024-03-01 3:37PM EST121.001.500.285.00+0.10+7.14%201,61250.00%
XLI240315C001220002024-03-01 3:49PM EST122.000.950.504.90+0.01+1.06%2,5922,20554.00%
XLI240315C001230002024-03-01 3:49PM EST123.000.550.074.75+0.04+7.84%5319157.17%
XLI240315C001240002024-03-01 3:37PM EST124.000.300.014.85+0.03+11.11%2716162.70%
XLI240315C001250002024-03-01 3:55PM EST125.000.150.010.25+0.01+7.14%1837013.72%
XLI240315C001260002024-02-29 3:54PM EST126.000.070.004.800.00-77170.46%
XLI240315C001270002024-02-23 12:22PM EST127.000.030.004.750.00-12011173.80%
XLI240315C001280002024-02-23 12:22PM EST128.000.020.004.800.00-21011051.17%
XLI240315C001290002024-02-23 3:25PM EST129.000.030.004.750.00-29054.15%
XLI240315C001300002024-02-22 10:03AM EST130.000.110.000.140.00-818122.12%
XLI240315C001310002023-12-05 10:42AM EST131.000.010.000.670.00-210036.30%
XLI240315C001320002023-08-25 1:36PM EST132.000.160.000.070.00-2022.75%
XLI240315C001330002023-08-10 8:35AM EST133.000.230.020.150.00--028.22%
XLI240315C001340002023-08-10 8:35AM EST134.000.200.010.140.00-2029.59%
XLI240315C001350002023-08-25 12:02PM EST135.000.010.000.050.00-1126.37%
XLI240315C001360002023-08-09 1:11PM EST136.000.200.000.050.00--127.83%
XLI240315C001370002023-08-09 1:13PM EST137.000.140.000.050.00--029.30%
XLI240315C001390002024-02-16 3:49PM EST139.000.010.004.800.00-1182.76%
XLI240315C001610002024-02-15 10:10AM EST161.000.020.000.030.00--153.13%
XLI240315C001650002024-02-15 10:11AM EST165.000.010.000.020.00--154.69%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240315P000500002023-12-13 11:05AM EST50.000.010.004.800.00-36415351.66%
XLI240315P000550002023-11-14 12:56PM EST55.000.010.004.450.00-389312.40%
XLI240315P000590002023-10-02 9:47AM EST59.000.080.001.980.00--0236.91%
XLI240315P000600002023-10-30 2:55PM EST60.000.080.004.800.00-6,0006,002289.16%
XLI240315P000610002023-10-30 12:54PM EST61.000.050.004.800.00-20283.55%
XLI240315P000620002023-10-30 12:56PM EST62.000.070.004.800.00-23277.98%
XLI240315P000630002023-10-24 12:26PM EST63.000.070.001.800.00-20213.77%
XLI240315P000640002023-10-24 12:55PM EST64.000.090.004.800.00-121267.19%
XLI240315P000650002023-10-13 11:39AM EST65.000.060.000.180.00-26139.45%
XLI240315P000660002023-11-22 1:41PM EST66.000.020.002.130.00-39208.40%
XLI240315P000670002023-11-14 3:46PM EST67.000.050.002.130.00-55204.00%
XLI240315P000680002023-10-09 11:03AM EST68.000.180.050.100.00-21127.34%
XLI240315P000690002023-10-23 2:55PM EST69.000.180.004.800.00-11241.46%
XLI240315P000700002023-10-25 12:47PM EST70.000.200.004.800.00-30236.52%
XLI240315P000710002023-10-23 12:47PM EST71.000.210.004.800.00-22231.69%
XLI240315P000720002023-10-19 12:12PM EST72.000.210.000.340.00-211129.69%
XLI240315P000730002023-10-13 2:48PM EST73.000.240.000.300.00-25124.22%
XLI240315P000740002023-12-07 11:33AM EST74.000.030.000.180.00-414112.89%
XLI240315P000750002023-12-14 3:31PM EST75.000.050.004.800.00-418212.89%
XLI240315P000760002023-10-16 12:40PM EST76.000.270.050.160.00-21,617109.77%
XLI240315P000770002023-11-01 2:18PM EST77.000.340.004.800.00-11,989203.81%
XLI240315P000780002023-10-23 9:30AM EST78.000.580.000.000.00-528050.00%
XLI240315P000790002023-10-20 11:47AM EST79.000.610.010.300.00-2815,254107.62%
XLI240315P000800002024-01-09 1:34PM EST80.000.030.000.050.00-132,49382.81%
XLI240315P000810002023-11-10 3:16PM EST81.000.250.004.800.00-21186.28%
XLI240315P000820002023-11-28 10:15AM EST82.000.100.004.800.00-14182.03%
XLI240315P000830002023-11-10 3:14PM EST83.000.310.004.800.00-250177.78%
XLI240315P000840002023-11-24 10:56AM EST84.000.080.002.200.00-21,249138.97%
XLI240315P000850002024-02-13 11:53AM EST85.000.090.000.260.00-11,25288.87%
XLI240315P000860002023-12-01 3:36PM EST86.000.100.020.240.00-95986.33%
XLI240315P000870002023-11-30 2:38PM EST87.000.160.020.250.00-208584.38%
XLI240315P000880002024-01-23 10:52AM EST88.000.050.000.200.00-211078.13%
XLI240315P000890002023-12-01 11:29AM EST89.000.110.030.300.00-5210181.84%
XLI240315P000900002024-02-22 10:02AM EST90.000.070.001.600.00-915,158108.89%
XLI240315P000910002024-01-02 10:12AM EST91.000.140.002.150.00-20137114.01%
XLI240315P000920002024-02-28 3:38PM EST92.000.150.004.200.00-31,821135.16%
XLI240315P000930002024-01-22 3:05PM EST93.000.090.002.130.00-2468107.08%
XLI240315P000940002024-01-24 11:58AM EST94.000.090.004.800.00-3260133.59%
XLI240315P000950002024-02-21 11:21AM EST95.000.020.000.500.00-42,57472.17%
XLI240315P000960002024-02-23 9:31AM EST96.000.050.004.800.00-2331125.93%
XLI240315P000970002024-01-17 2:18PM EST97.000.250.002.300.00-266896.14%
XLI240315P000980002024-02-23 1:47PM EST98.000.080.004.800.00-11,977118.31%
XLI240315P000990002024-02-23 10:07AM EST99.000.010.004.800.00-31,293114.55%
XLI240315P001000002024-02-29 3:02PM EST100.000.010.000.010.00-227,89737.50%
XLI240315P001010002024-02-26 3:29PM EST101.000.020.000.380.00-34,63054.00%
XLI240315P001020002024-02-27 1:02PM EST102.000.020.000.210.00-398652.64%
XLI240315P001030002024-02-29 9:40AM EST103.000.310.002.800.00-17,81181.79%
XLI240315P001040002024-02-28 11:23AM EST104.000.020.004.800.00-419595.83%
XLI240315P001050002024-02-29 12:57PM EST105.000.010.000.100.00-310,93639.55%
XLI240315P001060002024-02-29 9:42AM EST106.000.010.000.010.00-11,01627.34%
XLI240315P001070002024-02-26 3:29PM EST107.000.100.004.800.00-111,56084.64%
XLI240315P001080002024-02-28 12:19PM EST108.000.030.000.060.00-1102,16330.27%
XLI240315P001090002024-02-29 9:33AM EST109.000.010.004.800.00-115,97677.15%
XLI240315P001100002024-03-01 2:14PM EST110.000.010.002.00-0.03-75.00%67,42851.61%
XLI240315P001110002024-03-01 12:04PM EST111.000.040.000.15-0.01-20.00%1003,59728.81%
XLI240315P001120002024-03-01 12:04PM EST112.000.050.000.11+0.01+25.00%601,83724.85%
XLI240315P001130002024-03-01 12:03PM EST113.000.060.000.150.00-1001,89024.17%
XLI240315P001140002024-03-01 3:31PM EST114.000.050.001.070.00-1552,78539.89%
XLI240315P001145002024-03-01 12:01PM EST114.500.080.014.85-0.04-33.33%4036556.49%
XLI240315P001150002024-03-01 2:10PM EST115.000.090.054.85-0.01-10.00%124,40654.76%
XLI240315P001155002024-02-23 3:54PM EST115.500.210.000.120.00-152217.38%
XLI240315P001160002024-03-01 3:15PM EST116.000.110.004.75-0.03-21.43%169377.42%
XLI240315P001165002024-02-28 12:20PM EST116.500.200.014.850.00-293176.22%
XLI240315P001170002024-03-01 3:44PM EST117.000.120.002.00-0.07-36.84%6133,09741.28%
XLI240315P001175002024-03-01 3:36PM EST117.500.170.004.80-0.06-26.09%1811,14470.92%
XLI240315P001180002024-03-01 3:12PM EST118.000.230.051.56-0.03-11.54%1,0111,48432.03%
XLI240315P001190002024-03-01 3:39PM EST119.000.310.000.35-0.06-16.22%3822,40712.94%
XLI240315P001200002024-03-01 3:10PM EST120.000.550.042.50-0.15-21.43%1431,45333.96%
XLI240315P001210002024-03-01 3:12PM EST121.000.860.094.75-0.14-14.00%2,38921952.86%
XLI240315P001220002024-03-01 2:46PM EST122.001.310.234.85-0.14-9.66%15248.44%
XLI240315P001240002023-08-30 12:45PM EST124.0015.5517.0021.700.00--1189.62%
XLI240315P001250002024-02-28 3:19PM EST125.004.441.275.900.00-1640.67%
XLI240315P001400002023-11-10 9:56AM EST140.0038.4529.0033.950.00--0206.81%
XLI240315P001470002023-10-19 11:01AM EST147.0046.1039.0043.700.00-10258.01%
XLI240315P001490002023-11-10 10:00AM EST149.0047.4538.0543.000.00--0233.30%