Italia markets close in 8 hours 10 minutes
FTSE MIB
33.785,83 +39,17 (+0,12%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,41 +0,41 (+0,52%) Bitcoin EUR
53.956,49 -470,52 (-0,86%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510C00116000 | 2024-04-18 12:07PM EDT | 116.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 118.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240510C00119000 | 2024-04-24 11:21AM EDT | 119.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240510C00120000 | 2024-05-01 10:40AM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510C00120500 | 2024-04-16 3:15PM EDT | 120.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240510C00121000 | 2024-05-01 10:00AM EDT | 121.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240510C00121500 | 2024-05-01 3:58PM EDT | 121.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XLI240510C00122000 | 2024-04-30 3:35PM EDT | 122.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| XLI240510C00122500 | 2024-05-01 2:34PM EDT | 122.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLI240510C00123000 | 2024-05-01 3:29PM EDT | 123.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| XLI240510C00123500 | 2024-04-30 1:04PM EDT | 123.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLI240510C00124000 | 2024-05-01 3:56PM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240510C00124500 | 2024-04-30 12:35PM EDT | 124.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLI240510C00125000 | 2024-05-01 3:56PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510C00125500 | 2024-04-25 10:04AM EDT | 125.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510C00126000 | 2024-04-26 10:38AM EDT | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLI240510C00126500 | 2024-04-15 9:57AM EDT | 126.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510C00127000 | 2024-04-30 11:23AM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLI240510C00128000 | 2024-04-18 2:48PM EDT | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 60,012 | 0 | 6.25% |
| XLI240510C00128500 | 2024-04-29 10:49AM EDT | 128.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLI240510C00129000 | 2024-04-29 10:45AM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| XLI240510C00133000 | 2024-04-29 10:32AM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLI240510C00134000 | 2024-04-15 3:23PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240510C00135000 | 2024-04-15 3:24PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLI240510C00136000 | 2024-04-15 3:26PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240510P00114000 | 2024-05-01 3:44PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 12.50% |
| XLI240510P00115000 | 2024-04-30 3:52PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240510P00116000 | 2024-05-01 10:30AM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLI240510P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLI240510P00117000 | 2024-05-01 3:51PM EDT | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLI240510P00118000 | 2024-05-01 2:34PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLI240510P00118500 | 2024-04-26 10:00AM EDT | 118.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLI240510P00119000 | 2024-05-01 3:44PM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 3.13% |
| XLI240510P00119500 | 2024-05-01 11:34AM EDT | 119.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLI240510P00120000 | 2024-05-01 2:17PM EDT | 120.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLI240510P00120500 | 2024-05-01 11:58AM EDT | 120.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLI240510P00121000 | 2024-05-01 2:52PM EDT | 121.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| XLI240510P00121500 | 2024-05-01 3:46PM EDT | 121.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240510P00122000 | 2024-05-01 3:51PM EDT | 122.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLI240510P00122500 | 2024-05-01 3:18PM EDT | 122.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLI240510P00123000 | 2024-05-01 3:34PM EDT | 123.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLI240510P00123500 | 2024-05-01 3:16PM EDT | 123.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI240510P00124000 | 2024-04-26 9:35AM EDT | 124.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240510P00124500 | 2024-04-30 10:36AM EDT | 124.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510P00125000 | 2024-04-26 3:55PM EDT | 125.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240510P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510P00126500 | 2024-04-04 12:08PM EDT | 126.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLI240510P00127000 | 2024-05-01 1:30PM EDT | 127.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.