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'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240621C000500002024-02-02 1:11PM EST50.0065.1069.5074.200.00-31181.84%
XLI240621C000550002023-11-06 9:54AM EST55.0046.8051.5056.300.00-8110.00%
XLI240621C000700002023-09-27 12:14PM EST70.0033.4526.1030.850.00-110.00%
XLI240621C000730002023-10-10 12:04PM EST73.0032.4630.4531.050.00-12120.00%
XLI240621C000740002023-09-29 2:56PM EST74.0029.7522.5527.500.00-390.00%
XLI240621C000750002023-08-28 1:12PM EST75.0034.4530.1534.450.00-360.00%
XLI240621C000760002023-08-30 1:25PM EST76.0034.7030.6033.350.00--10.00%
XLI240621C000770002023-08-31 8:47AM EST77.0034.1024.8029.250.00--10.00%
XLI240621C000800002024-02-23 11:14AM EST80.0040.8040.0044.700.00-31550.71%
XLI240621C000810002023-09-28 11:03AM EST81.0024.6016.5021.450.00-330.00%
XLI240621C000820002023-10-04 2:18PM EST82.0021.5019.7024.600.00--130.00%
XLI240621C000830002023-10-12 12:01PM EST83.0023.2019.7024.250.00-130.00%
XLI240621C000840002023-12-06 9:37AM EST84.0026.5628.4530.100.00-1120.00%
XLI240621C000850002023-10-19 2:12PM EST85.0018.6720.5025.000.00-220.00%
XLI240621C000860002023-11-10 3:57PM EST86.0019.2022.4527.400.00--20.00%
XLI240621C000870002024-01-19 11:04AM EST87.0026.5029.8034.500.00-130.00%
XLI240621C000880002023-12-15 11:24AM EST88.0026.5823.5528.300.00-470.00%
XLI240621C000890002024-01-19 11:04AM EST89.0024.3828.0032.500.00-20230.00%
XLI240621C000900002024-01-16 1:55PM EST90.0022.8927.5032.250.00-22637.62%
XLI240621C000910002023-11-06 9:45AM EST91.0013.8517.6522.400.00--140.00%
XLI240621C000920002023-10-06 8:52AM EST92.0012.6011.2516.100.00-5120.00%
XLI240621C000930002023-11-17 12:32PM EST93.0015.4419.4024.300.00-160.00%
XLI240621C000940002023-12-01 3:28PM EST94.0017.3719.6524.500.00-120.00%
XLI240621C000950002024-02-29 12:19PM EST95.0026.6625.1529.800.00-5551.54%
XLI240621C000960002023-11-07 12:16PM EST96.009.8513.0017.650.00-140.00%
XLI240621C000970002023-12-27 2:11PM EST97.0019.5515.5020.400.00-5560.00%
XLI240621C000980002024-01-31 11:55AM EST98.0017.6322.5027.000.00-12448.36%
XLI240621C000990002023-12-27 2:11PM EST99.0017.7514.0018.950.00-140.00%
XLI240621C001000002024-02-16 9:45AM EST100.0020.1020.5025.100.00-18646.02%
XLI240621C001010002024-01-16 10:28AM EST101.0013.2817.9019.250.00-100.00%
XLI240621C001020002023-12-27 2:04PM EST102.0015.1011.4516.400.00-2220.00%
XLI240621C001030002024-01-18 2:53PM EST103.0011.7514.5019.200.00-112023.24%
XLI240621C001040002024-02-05 10:00AM EST104.0013.4016.8021.500.00-1529642.29%
XLI240621C001050002024-02-21 3:55PM EST105.0014.9317.2020.500.00-31,10640.81%
XLI240621C001060002024-01-05 1:00PM EST106.009.409.5514.500.00-41160.00%
XLI240621C001070002024-02-23 10:01AM EST107.0014.9914.1018.500.00-11,05837.86%
XLI240621C001080002024-02-28 3:09PM EST108.0014.5713.2017.900.00-133138.25%
XLI240621C001090002024-02-29 12:24PM EST109.0013.7612.7017.000.00-3618637.20%
XLI240621C001100002024-03-01 2:32PM EST110.0013.3211.0015.50+0.09+0.68%16,55933.41%
XLI240621C001110002024-02-26 11:42AM EST111.0011.6010.5015.000.00-133534.13%
XLI240621C001120002024-02-27 12:35PM EST112.0010.509.3514.000.00-77,15232.59%
XLI240621C001130002024-02-23 3:24PM EST113.009.858.5013.150.00-63,46631.67%
XLI240621C001140002024-02-27 1:13PM EST114.008.758.1012.500.00-27,94731.54%
XLI240621C001150002024-02-28 2:00PM EST115.008.556.5011.100.00-61,22028.29%
XLI240621C001160002024-02-29 2:58PM EST116.007.846.1010.850.00-52,25129.68%
XLI240621C001170002024-02-28 2:00PM EST117.007.205.2010.000.00-277928.58%
XLI240621C001180002024-03-01 1:33PM EST118.006.654.508.00+0.60+9.92%101,02622.97%
XLI240621C001190002024-03-01 10:07AM EST119.005.633.508.10+0.01+0.18%8593225.47%
XLI240621C001200002024-03-01 2:04PM EST120.005.323.107.65+0.14+2.70%176,02825.73%
XLI240621C001210002024-03-01 11:00AM EST121.004.502.426.90+0.10+2.27%91,70024.78%
XLI240621C001220002024-03-01 2:58PM EST122.004.142.356.50+0.39+10.40%572225.05%
XLI240621C001230002024-03-01 12:36PM EST123.003.551.506.00+0.20+5.97%341324.87%
XLI240621C001240002024-03-01 2:06PM EST124.003.050.955.20+0.18+6.27%158123.47%
XLI240621C001250002024-03-01 3:08PM EST125.002.500.405.00+0.20+8.70%19423124.23%
XLI240621C001260002024-03-01 11:07AM EST126.002.040.134.75+0.10+5.15%6125724.71%
XLI240621C001270002024-03-01 12:20PM EST127.001.700.004.75+0.03+1.80%72,60926.09%
XLI240621C001280002024-02-27 3:14PM EST128.001.090.004.750.00-11227.42%
XLI240621C001290002024-03-01 12:34PM EST129.001.160.004.80+0.09+8.41%32228.89%
XLI240621C001300002024-02-29 2:06PM EST130.000.860.204.750.00-199429.94%
XLI240621C001310002024-02-23 3:22PM EST131.000.590.004.750.00-21231.15%
XLI240621C001320002024-02-29 3:31PM EST132.000.530.004.750.00-70470132.32%
XLI240621C001330002024-02-29 12:43PM EST133.000.390.004.800.00-397433.67%
XLI240621C001340002024-03-01 10:52AM EST134.000.330.014.80+0.01+3.13%75534.79%
XLI240621C001350002024-02-28 1:00PM EST135.000.340.004.80+0.11+47.83%29135.89%
XLI240621C001400002024-03-01 3:53PM EST140.000.180.004.80+0.07+63.64%21241.03%
XLI240621C001450002024-02-05 10:13AM EST145.000.080.004.750.00-1645.49%
XLI240621C001500002024-02-16 1:36PM EST150.000.040.004.800.00-4450.03%
XLI240621C001600002024-01-03 11:05AM EST160.000.050.004.800.00-101157.84%
XLI240621C001650002023-07-31 1:27PM EST165.000.050.005.000.00--162.36%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240621P000500002024-02-29 10:17AM EST50.000.050.004.800.00-6802124.34%
XLI240621P000550002024-02-28 3:40PM EST55.000.140.004.800.00-395112.77%
XLI240621P000600002024-01-02 10:32AM EST60.000.020.002.140.00-11283.50%
XLI240621P000650002023-11-10 3:11PM EST65.000.160.004.800.00-21992.58%
XLI240621P000660002023-11-10 3:10PM EST66.000.170.004.800.00-27790.75%
XLI240621P000670002023-11-20 11:22AM EST67.000.140.000.200.00-25452.73%
XLI240621P000680002023-11-20 11:20AM EST68.000.170.000.200.00-2951.56%
XLI240621P000690002023-12-22 3:23PM EST69.000.110.004.800.00-2885.38%
XLI240621P000700002024-02-05 10:13AM EST70.000.080.000.850.00-120055.96%
XLI240621P000710002023-12-26 11:26AM EST71.000.120.004.800.00-2081.92%
XLI240621P000720002024-01-22 3:05PM EST72.000.050.002.150.00-2364.89%
XLI240621P000730002023-11-21 11:02AM EST73.000.220.050.210.00-2246.29%
XLI240621P000740002023-12-08 2:31PM EST74.000.120.000.000.00-1025.00%
XLI240621P000750002023-12-29 2:45PM EST75.000.130.002.200.00-2361.01%
XLI240621P000760002024-01-03 9:35AM EST76.000.150.000.220.00-21143.36%
XLI240621P000770002024-02-12 2:27PM EST77.000.050.004.800.00-205,03372.07%
XLI240621P000780002023-12-04 11:51AM EST78.000.310.000.000.00-2012.50%
XLI240621P000790002024-02-01 2:02PM EST79.000.110.004.800.00-2468.93%
XLI240621P000800002024-02-07 11:43AM EST80.000.090.004.800.00-11,60867.38%
XLI240621P000810002024-02-28 1:44PM EST81.000.040.004.800.00-110465.87%
XLI240621P000820002024-02-07 1:57PM EST82.000.070.004.700.00-1510463.93%
XLI240621P000830002023-12-15 2:15PM EST83.000.340.004.800.00-2462.87%
XLI240621P000840002023-12-15 2:18PM EST84.000.270.004.800.00-2261.38%
XLI240621P000850002024-02-15 3:45PM EST85.000.010.004.800.00-12,75059.91%
XLI240621P000860002024-02-09 11:16AM EST86.000.150.004.800.00-227158.46%
XLI240621P000870002024-02-15 2:39PM EST87.000.130.014.850.00-28157.25%
XLI240621P000880002024-02-15 2:38PM EST88.000.220.004.800.00-22655.59%
XLI240621P000890002024-02-15 2:39PM EST89.000.200.004.800.00-217654.18%
XLI240621P000900002024-02-28 2:24PM EST90.000.080.004.800.00-26,74652.76%
XLI240621P000910002024-02-28 2:06PM EST91.000.110.004.800.00-220951.37%
XLI240621P000920002024-02-28 2:05PM EST92.000.140.004.800.00-229565.27%
XLI240621P000930002024-02-28 2:04PM EST93.000.080.004.800.00-220963.65%
XLI240621P000940002024-02-28 2:00PM EST94.000.200.004.800.00-272662.05%
XLI240621P000950002024-02-28 2:00PM EST95.000.150.004.800.00-21,96160.44%
XLI240621P000960002024-02-28 1:59PM EST96.000.220.004.750.00-227758.58%
XLI240621P000970002024-02-28 1:58PM EST97.000.210.004.750.00-21,00357.00%
XLI240621P000980002024-02-28 1:56PM EST98.000.260.004.750.00-215455.43%
XLI240621P000990002024-03-01 2:32PM EST99.000.410.004.80+0.18+78.26%11,31854.13%
XLI240621P001000002024-02-28 1:53PM EST100.000.270.002.500.00-212,90039.78%
XLI240621P001010002024-02-28 1:52PM EST101.000.300.004.750.00-245950.76%
XLI240621P001020002024-02-16 10:06AM EST102.000.490.004.750.00-2341,11049.21%
XLI240621P001030002024-03-01 2:43PM EST103.000.240.014.85-0.18-42.86%123,50148.16%
XLI240621P001040002024-02-21 12:28PM EST104.000.600.014.850.00-54,35246.61%
XLI240621P001050002024-03-01 3:57PM EST105.000.370.000.73-0.10-21.28%4555,06321.64%
XLI240621P001060002024-02-27 1:36PM EST106.000.540.004.800.00-556743.29%
XLI240621P001070002024-02-26 2:52PM EST107.000.630.014.750.00-381341.51%
XLI240621P001080002024-02-29 10:13AM EST108.000.600.024.750.00-33,63839.97%
XLI240621P001090002024-03-01 2:43PM EST109.000.530.004.80-0.16-23.19%173,19038.65%
XLI240621P001100002024-02-29 10:17AM EST110.000.780.654.850.00-52,47437.32%
XLI240621P001110002024-02-28 1:44PM EST111.000.850.034.750.00-165535.33%
XLI240621P001120002024-02-27 1:36PM EST112.001.120.014.800.00-58,46933.98%
XLI240621P001130002024-03-01 2:30PM EST113.001.010.254.80-0.11-9.82%9194032.40%
XLI240621P001140002024-03-01 10:59AM EST114.001.150.014.85-0.06-4.96%361,96231.02%
XLI240621P001150002024-03-01 11:24AM EST115.001.330.015.00-0.06-4.32%51,41530.02%
XLI240621P001160002024-02-26 11:10AM EST116.001.840.004.800.00-273227.58%
XLI240621P001170002024-03-01 10:47AM EST117.001.700.284.80-0.07-3.95%321,07525.92%
XLI240621P001180002024-03-01 10:24AM EST118.001.940.154.75-0.13-6.28%21,09124.04%
XLI240621P001190002024-03-01 3:46PM EST119.002.150.204.75-0.59-21.53%268622.32%
XLI240621P001200002024-03-01 3:23PM EST120.002.570.455.00-0.07-2.65%17653121.49%
XLI240621P001210002024-03-01 11:29AM EST121.003.100.655.00+0.05+1.64%815619.63%
XLI240621P001220002024-03-01 3:08PM EST122.003.351.055.50-0.20-5.63%1033719.55%
XLI240621P001230002023-08-31 11:23AM EST123.0014.6019.5023.950.00--078.26%
XLI240621P001250002024-02-23 3:47PM EST125.005.652.657.200.00-3419.40%
XLI240621P001260002023-07-14 9:00AM EST126.0017.5516.6517.750.00--054.53%
XLI240621P001320002024-01-17 3:05PM EST132.0021.9511.6516.400.00-1063436.95%
XLI240621P001330002023-10-25 2:04PM EST133.0034.9524.3029.000.00-201173.08%
XLI240621P001340002023-07-11 12:58PM EST134.0025.5020.1530.100.00--164.91%
XLI240621P001350002023-07-11 1:04PM EST135.0026.5021.3031.300.00--166.76%