Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.414,29 +3.334,84 (+6,05%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00113000 | 2024-04-16 11:53AM EDT | 113.00 | 10.25 | 7.95 | 12.60 | 0.00 | - | - | 2 | 58.55% |
| XLI240524C00114000 | 2024-04-19 2:44PM EDT | 114.00 | 7.60 | 7.30 | 11.70 | 0.00 | - | 1 | 1 | 56.37% |
| XLI240524C00117000 | 2024-04-30 12:44PM EDT | 117.00 | 5.80 | 4.45 | 8.80 | 0.00 | - | 1 | 0 | 47.41% |
| XLI240524C00118000 | 2024-05-01 9:40AM EDT | 118.00 | 4.65 | 3.25 | 7.70 | 0.00 | - | 11 | 16 | 43.02% |
| XLI240524C00119000 | 2024-04-22 11:14AM EDT | 119.00 | 3.90 | 2.33 | 6.95 | 0.00 | - | 1 | 2 | 41.80% |
| XLI240524C00120500 | 2024-05-01 2:44PM EDT | 120.50 | 3.40 | 1.85 | 5.70 | 0.00 | - | 5 | 5 | 38.45% |
| XLI240524C00121000 | 2024-05-03 1:20PM EDT | 121.00 | 2.93 | 1.34 | 5.30 | +0.53 | +22.08% | 2 | 14 | 37.38% |
| XLI240524C00121500 | 2024-05-02 2:19PM EDT | 121.50 | 2.02 | 1.18 | 4.90 | 0.00 | - | 1 | 13 | 36.24% |
| XLI240524C00122000 | 2024-05-02 3:50PM EDT | 122.00 | 1.76 | 0.63 | 4.80 | 0.00 | - | 2 | 30 | 37.62% |
| XLI240524C00122500 | 2024-05-02 3:01PM EDT | 122.50 | 1.65 | 0.41 | 4.10 | 0.00 | - | 3 | 24 | 33.78% |
| XLI240524C00123000 | 2024-05-03 11:05AM EDT | 123.00 | 1.69 | 0.29 | 3.80 | -0.71 | -29.58% | 5 | 12 | 33.29% |
| XLI240524C00123500 | 2024-05-01 2:56PM EDT | 123.50 | 1.52 | 0.27 | 3.55 | 0.00 | - | 3 | 12 | 33.14% |
| XLI240524C00124000 | 2024-05-02 10:23AM EDT | 124.00 | 0.71 | 0.72 | 3.30 | 0.00 | - | 4 | 26 | 32.91% |
| XLI240524C00125000 | 2024-05-02 2:33PM EDT | 125.00 | 0.62 | 0.07 | 2.89 | 0.00 | - | 4 | 14 | 32.94% |
| XLI240524C00125500 | 2024-05-02 2:45PM EDT | 125.50 | 0.51 | 0.10 | 2.74 | 0.00 | - | 10 | 19 | 33.31% |
| XLI240524C00126000 | 2024-05-03 3:24PM EDT | 126.00 | 0.52 | 0.09 | 1.96 | +0.21 | +67.74% | 55,010 | 55,012 | 27.98% |
| XLI240524C00126500 | 2024-05-02 2:45PM EDT | 126.50 | 0.31 | 0.07 | 2.00 | 0.00 | - | 6 | 5 | 29.83% |
| XLI240524C00127000 | 2024-04-26 11:06AM EDT | 127.00 | 0.52 | 0.00 | 2.43 | 0.00 | - | 1 | 9 | 35.25% |
| XLI240524C00128000 | 2024-04-26 11:12AM EDT | 128.00 | 0.34 | 0.01 | 1.90 | 0.00 | - | 2 | 3 | 33.18% |
| XLI240524C00128500 | 2024-04-04 9:50AM EDT | 128.50 | 1.65 | 0.01 | 2.26 | 0.00 | - | 1 | 1 | 37.99% |
| XLI240524C00129000 | 2024-05-03 10:45AM EDT | 129.00 | 0.11 | 0.00 | 2.23 | -0.15 | -57.69% | 2 | 2 | 39.06% |
| XLI240524C00130000 | 2024-04-26 9:46AM EDT | 130.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | 2 | 2 | 41.33% |
| XLI240524C00131000 | 2024-05-03 2:36PM EDT | 131.00 | 0.07 | 0.02 | 2.17 | 0.00 | - | 55,010 | 55,053 | 43.68% |
| XLI240524C00132000 | 2024-04-30 1:05PM EDT | 132.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 120 | 99 | 45.95% |
| XLI240524C00134000 | 2024-04-08 2:13PM EDT | 134.00 | 0.34 | 0.00 | 2.14 | 0.00 | - | - | 4 | 50.56% |
| XLI240524C00135000 | 2024-04-29 12:12PM EDT | 135.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 100 | 102 | 52.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00111000 | 2024-04-22 3:20PM EDT | 111.00 | 0.24 | 0.00 | 2.08 | 0.00 | - | - | 2 | 56.32% |
| XLI240524P00112000 | 2024-05-03 11:00AM EDT | 112.00 | 0.02 | 0.00 | 2.09 | -0.15 | -88.24% | 55,008 | 55,011 | 53.49% |
| XLI240524P00113000 | 2024-04-12 1:55PM EDT | 113.00 | 0.49 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 52.30% |
| XLI240524P00115000 | 2024-05-01 1:33PM EDT | 115.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 27 | 46.67% |
| XLI240524P00116000 | 2024-04-26 9:46AM EDT | 116.00 | 0.37 | 0.00 | 2.34 | 0.00 | - | 2 | 2 | 43.92% |
| XLI240524P00117000 | 2024-05-03 10:51AM EDT | 117.00 | 0.32 | 0.00 | 2.39 | -0.15 | -31.91% | 55,008 | 55,011 | 41.21% |
| XLI240524P00118000 | 2024-04-24 10:28AM EDT | 118.00 | 0.68 | 0.00 | 2.46 | 0.00 | - | 10 | 2,521 | 38.60% |
| XLI240524P00119000 | 2024-04-25 10:58AM EDT | 119.00 | 1.23 | 0.08 | 2.57 | 0.00 | - | 3 | 55 | 36.22% |
| XLI240524P00120000 | 2024-05-02 10:21AM EDT | 120.00 | 1.29 | 0.08 | 2.70 | 0.00 | - | 4 | 106 | 33.85% |
| XLI240524P00120500 | 2024-05-02 2:18PM EDT | 120.50 | 1.18 | 0.13 | 2.80 | 0.00 | - | 1 | 1 | 32.91% |
| XLI240524P00121000 | 2024-05-01 3:16PM EDT | 121.00 | 0.95 | 0.11 | 2.93 | 0.00 | - | 10 | 2,615 | 32.15% |
| XLI240524P00121500 | 2024-05-02 2:18PM EDT | 121.50 | 1.54 | 0.19 | 3.05 | 0.00 | - | 1 | 4 | 31.24% |
| XLI240524P00122000 | 2024-05-02 3:50PM EDT | 122.00 | 1.79 | 0.03 | 3.20 | 0.00 | - | 6 | 21 | 30.51% |
| XLI240524P00122500 | 2024-05-01 3:57PM EDT | 122.50 | 2.35 | 0.21 | 3.40 | 0.00 | - | 3 | 3 | 30.12% |
| XLI240524P00123000 | 2024-05-01 2:49PM EDT | 123.00 | 1.53 | 0.26 | 3.60 | -0.25 | -14.04% | 3 | 32 | 29.64% |
| XLI240524P00123500 | 2024-04-11 2:02PM EDT | 123.50 | 1.80 | 1.40 | 3.90 | 0.00 | - | - | 5 | 29.91% |
| XLI240524P00124000 | 2024-05-01 2:38PM EDT | 124.00 | 2.82 | 0.37 | 4.35 | 0.00 | - | 2 | 5 | 31.37% |
| XLI240524P00125000 | 2024-05-01 3:24PM EDT | 125.00 | 3.05 | 0.63 | 4.75 | 0.00 | - | 2 | 3 | 29.74% |
| XLI240524P00126000 | 2024-04-17 1:18PM EDT | 126.00 | 5.45 | 1.44 | 5.70 | 0.00 | - | - | 1 | 32.54% |
© 2024 Yahoo. Tutti i diritti riservati.