Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.127,34 -646,39 (-1,08%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517C00100000 | 2024-04-11 12:35PM EDT | 100.00 | 24.53 | 20.65 | 25.55 | 0.00 | - | - | 1 | 56.74% |
| XLI240517C00103000 | 2024-04-26 1:13PM EDT | 103.00 | 20.65 | 17.65 | 22.60 | -2.48 | -10.72% | 1 | 2 | 50.78% |
| XLI240517C00104000 | 2024-04-10 11:19AM EDT | 104.00 | 20.55 | 16.65 | 21.55 | 0.00 | - | 6 | 6 | 87.26% |
| XLI240517C00105000 | 2024-04-19 1:12PM EDT | 105.00 | 16.37 | 15.65 | 20.55 | 0.00 | - | 1 | 1 | 84.11% |
| XLI240517C00107000 | 2024-04-03 3:15PM EDT | 107.00 | 18.65 | 13.70 | 18.60 | 0.00 | - | 7 | 7 | 78.44% |
| XLI240517C00108000 | 2024-04-26 11:31AM EDT | 108.00 | 15.07 | 12.65 | 17.50 | -2.23 | -12.89% | 1 | 1 | 74.12% |
| XLI240517C00110000 | 2024-04-26 9:57AM EDT | 110.00 | 12.90 | 10.80 | 15.65 | +0.96 | +8.04% | 1 | 45 | 69.54% |
| XLI240517C00111000 | 2024-03-28 10:00AM EDT | 111.00 | 16.00 | 9.80 | 14.65 | 0.00 | - | 5 | 5 | 66.36% |
| XLI240517C00112000 | 2024-04-24 10:39AM EDT | 112.00 | 10.55 | 8.85 | 13.60 | 0.00 | - | 1 | 2 | 62.62% |
| XLI240517C00113000 | 2024-04-22 12:25PM EDT | 113.00 | 8.94 | 7.85 | 12.60 | 0.00 | - | 7 | 4 | 59.40% |
| XLI240517C00114000 | 2024-04-22 10:23AM EDT | 114.00 | 8.12 | 6.85 | 11.55 | 0.00 | - | 1 | 3 | 55.66% |
| XLI240517C00115000 | 2024-04-26 11:27AM EDT | 115.00 | 8.00 | 5.95 | 10.60 | +0.80 | +11.11% | 2 | 4 | 52.91% |
| XLI240517C00116000 | 2024-04-19 11:29AM EDT | 116.00 | 6.10 | 4.90 | 9.60 | 0.00 | - | 7 | 30 | 49.59% |
| XLI240517C00117000 | 2024-04-18 9:37AM EDT | 117.00 | 5.60 | 4.20 | 8.95 | 0.00 | - | 6 | 16 | 49.54% |
| XLI240517C00118000 | 2024-04-26 2:39PM EDT | 118.00 | 5.67 | 3.05 | 7.60 | +1.02 | +21.94% | 2 | 33 | 42.77% |
| XLI240517C00119000 | 2024-04-22 11:23AM EDT | 119.00 | 3.61 | 2.60 | 7.15 | 0.00 | - | 1 | 6 | 44.24% |
| XLI240517C00120000 | 2024-04-25 10:32AM EDT | 120.00 | 4.00 | 2.48 | 6.95 | +1.06 | +36.05% | 1 | 2,000 | 47.56% |
| XLI240517C00121000 | 2024-04-25 3:32PM EDT | 121.00 | 3.15 | 0.47 | 3.60 | 0.00 | - | 36 | 565 | 23.07% |
| XLI240517C00122000 | 2024-04-26 11:44AM EDT | 122.00 | 2.19 | 0.37 | 5.15 | -0.09 | -3.95% | 2 | 319 | 41.13% |
| XLI240517C00123000 | 2024-04-26 2:03PM EDT | 123.00 | 1.82 | 1.31 | 2.04 | +0.26 | +16.67% | 148 | 834 | 18.76% |
| XLI240517C00124000 | 2024-04-26 3:58PM EDT | 124.00 | 1.18 | 0.87 | 1.50 | -0.07 | -5.60% | 394 | 2,533 | 17.81% |
| XLI240517C00125000 | 2024-04-26 12:30PM EDT | 125.00 | 0.81 | 0.03 | 4.10 | -0.06 | -6.90% | 6 | 1,690 | 43.79% |
| XLI240517C00126000 | 2024-04-26 3:12PM EDT | 126.00 | 0.59 | 0.15 | 1.28 | +0.22 | +59.46% | 58 | 4,680 | 22.00% |
| XLI240517C00127000 | 2024-04-26 2:52PM EDT | 127.00 | 0.35 | 0.00 | 1.20 | -0.02 | -5.41% | 7 | 1,869 | 23.95% |
| XLI240517C00128000 | 2024-04-26 12:14PM EDT | 128.00 | 0.21 | 0.00 | 4.85 | -0.02 | -8.70% | 5 | 2,381 | 60.16% |
| XLI240517C00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.13 | 0.00 | 4.90 | +0.03 | +30.00% | 8 | 194 | 63.65% |
| XLI240517C00130000 | 2024-04-26 2:45PM EDT | 130.00 | 0.10 | 0.00 | 1.28 | -0.01 | -9.09% | 14 | 785 | 32.28% |
| XLI240517C00131000 | 2024-04-26 1:54PM EDT | 131.00 | 0.07 | 0.00 | 0.31 | -0.05 | -41.67% | 11 | 141 | 21.44% |
| XLI240517C00132000 | 2024-04-25 11:24AM EDT | 132.00 | 0.17 | 0.00 | 4.85 | 0.00 | - | 2 | 64 | 71.83% |
| XLI240517C00133000 | 2024-04-19 11:21AM EDT | 133.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 35 | 35.57% |
| XLI240517C00134000 | 2024-04-18 1:54PM EDT | 134.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 60 | 73 | 24.27% |
| XLI240517C00135000 | 2024-04-26 1:54PM EDT | 135.00 | 0.04 | 0.00 | 0.27 | +0.02 | +100.00% | 1 | 146 | 27.34% |
| XLI240517C00136000 | 2024-04-18 2:07PM EDT | 136.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 120 | 213 | 58.42% |
| XLI240517C00137000 | 2024-04-18 1:49PM EDT | 137.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 100 | 288 | 28.27% |
| XLI240517C00138000 | 2024-04-15 3:40PM EDT | 138.00 | 0.03 | 0.00 | 4.90 | 0.00 | - | 240 | 154 | 63.06% |
| XLI240517C00139000 | 2024-04-18 1:48PM EDT | 139.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 260 | 31.15% |
| XLI240517C00140000 | 2024-04-17 2:06PM EDT | 140.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 255 | 32.52% |
| XLI240517C00141000 | 2024-04-01 1:53PM EDT | 141.00 | 0.11 | 0.00 | 4.85 | 0.00 | - | - | 1 | 69.02% |
| XLI240517C00142000 | 2024-03-27 12:23PM EDT | 142.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 200 | 58 | 71.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517P00102000 | 2024-04-24 3:47PM EDT | 102.00 | 0.50 | 0.00 | 4.85 | 0.00 | - | 1 | 7 | 87.26% |
| XLI240517P00104000 | 2024-04-16 2:48PM EDT | 104.00 | 0.13 | 0.00 | 4.85 | 0.00 | - | - | 1 | 81.20% |
| XLI240517P00105000 | 2024-04-22 10:19AM EDT | 105.00 | 0.16 | 0.00 | 3.35 | 0.00 | - | 3 | 3 | 67.92% |
| XLI240517P00110000 | 2024-04-24 11:38AM EDT | 110.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 1,174 | 44.63% |
| XLI240517P00111000 | 2024-04-24 3:06PM EDT | 111.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 8 | 17 | 60.06% |
| XLI240517P00112000 | 2024-04-18 1:41PM EDT | 112.00 | 0.37 | 0.00 | 4.95 | 0.00 | - | - | 1 | 57.54% |
| XLI240517P00113000 | 2024-04-26 1:54PM EDT | 113.00 | 0.13 | 0.05 | 0.47 | -0.26 | -66.67% | 36 | 51 | 28.83% |
| XLI240517P00114000 | 2024-04-22 12:27PM EDT | 114.00 | 0.39 | 0.00 | 4.90 | 0.00 | - | 86 | 172 | 51.07% |
| XLI240517P00115000 | 2024-04-26 1:54PM EDT | 115.00 | 0.19 | 0.00 | 4.90 | -0.09 | -32.14% | 11 | 65 | 71.92% |
| XLI240517P00116000 | 2024-04-26 1:54PM EDT | 116.00 | 0.24 | 0.00 | 4.85 | -0.06 | -20.00% | 35 | 94 | 67.77% |
| XLI240517P00117000 | 2024-04-26 12:56PM EDT | 117.00 | 0.32 | 0.00 | 4.95 | -0.23 | -41.82% | 4 | 2,258 | 64.97% |
| XLI240517P00118000 | 2024-04-26 3:22PM EDT | 118.00 | 0.35 | 0.16 | 0.58 | -0.11 | -23.91% | 9 | 2,896 | 18.70% |
| XLI240517P00119000 | 2024-04-26 1:54PM EDT | 119.00 | 0.51 | 0.07 | 1.89 | -0.20 | -28.17% | 9 | 2,758 | 29.52% |
| XLI240517P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.67 | 0.00 | 1.61 | -0.27 | -28.72% | 51 | 442 | 23.58% |
| XLI240517P00121000 | 2024-04-26 10:51AM EDT | 121.00 | 1.05 | 0.80 | 4.00 | -0.06 | -5.41% | 710 | 1,729 | 41.07% |
| XLI240517P00122000 | 2024-04-26 3:57PM EDT | 122.00 | 1.19 | 0.80 | 5.00 | -0.22 | -15.60% | 44 | 1,278 | 45.51% |
| XLI240517P00123000 | 2024-04-26 2:21PM EDT | 123.00 | 1.47 | 1.25 | 1.89 | -0.43 | -22.63% | 131 | 1,154 | 14.60% |
| XLI240517P00124000 | 2024-04-25 3:03PM EDT | 124.00 | 2.37 | 1.66 | 2.90 | 0.00 | - | 12 | 1,453 | 18.35% |
| XLI240517P00125000 | 2024-04-19 12:43PM EDT | 125.00 | 4.96 | 0.16 | 4.85 | 0.00 | - | 6 | 222 | 30.04% |
| XLI240517P00126000 | 2024-04-26 2:03PM EDT | 126.00 | 3.37 | 1.08 | 5.55 | -1.58 | -31.92% | 2 | 523 | 30.59% |
| XLI240517P00127000 | 2024-04-12 3:28PM EDT | 127.00 | 4.95 | 2.24 | 6.85 | 0.00 | - | 6 | 680 | 36.35% |
| XLI240517P00128000 | 2024-04-10 1:19PM EDT | 128.00 | 4.45 | 2.91 | 7.70 | 0.00 | - | 1 | 2 | 37.87% |
| XLI240517P00129000 | 2024-04-05 1:43PM EDT | 129.00 | 4.04 | 3.85 | 8.65 | 0.00 | - | 1 | 1 | 40.16% |
| XLI240517P00130000 | 2024-04-10 1:56PM EDT | 130.00 | 6.00 | 4.85 | 9.60 | 0.00 | - | 1 | 0 | 42.33% |
| XLI240517P00133000 | 2024-04-12 1:43PM EDT | 133.00 | 10.30 | 7.85 | 12.75 | 0.00 | - | 1 | 0 | 51.32% |
| XLI240517P00140000 | 2024-04-03 10:04AM EDT | 140.00 | 14.82 | 14.80 | 19.65 | 0.00 | - | 3 | 0 | 65.70% |
© 2024 Yahoo. Tutti i diritti riservati.