Italia markets open in 4 hours 46 minutes

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,82+0,13 (+0,11%)
Alla chiusura: 04:00PM EDT
122,05 +0,23 (+0,19%)
Dopo ore: 07:37PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240628C001110002024-05-28 9:43AM EDT111.0013.6010.1011.600.00-4083.59%
XLI240628C001190002024-06-25 2:54PM EDT119.003.050.554.950.00-20133.40%
XLI240628C001195002024-06-18 9:55AM EDT119.503.170.494.400.00-10123.14%
XLI240628C001200002024-06-21 1:43PM EDT120.002.740.104.000.00-130118.95%
XLI240628C001205002024-06-25 10:28AM EDT120.501.810.151.800.00-3339.75%
XLI240628C001210002024-06-24 3:31PM EDT121.002.520.103.050.00-2098103.32%
XLI240628C001215002024-06-27 3:55PM EDT121.500.500.221.09-0.09-15.25%167536.23%
XLI240628C001220002024-06-27 3:55PM EDT122.000.230.000.52-0.10-30.30%857423.83%
XLI240628C001225002024-06-27 3:42PM EDT122.500.120.002.24-0.11-47.83%803456.25%
XLI240628C001230002024-06-27 3:33PM EDT123.000.060.001.32-0.06-50.00%804972.36%
XLI240628C001235002024-06-26 3:51PM EDT123.500.100.011.910.00-2132865.09%
XLI240628C001240002024-06-27 12:18PM EDT124.000.040.001.45-0.08-66.67%44461.62%
XLI240628C001245002024-06-27 11:32AM EDT124.500.050.001.65-0.19-79.17%55572.56%
XLI240628C001250002024-06-27 10:02AM EDT125.000.040.000.45-0.01-20.00%510260.06%
XLI240628C001255002024-06-24 2:41PM EDT125.500.110.000.280.00-32455.08%
XLI240628C001260002024-06-27 10:01AM EDT126.000.040.001.750.00-32193.16%
XLI240628C001265002024-06-24 3:10PM EDT126.500.040.000.280.00-1353.13%
XLI240628C001270002024-06-27 9:47AM EDT127.000.030.000.28-0.05-62.50%35957.23%
XLI240628C001275002024-06-10 9:30AM EDT127.500.110.000.240.00-1158.98%
XLI240628C001280002024-06-27 3:02PM EDT128.000.020.000.280.00-301665.23%
XLI240628C001290002024-06-26 3:20PM EDT129.000.040.000.170.00-607065.63%
XLI240628C001300002024-06-26 3:01PM EDT130.000.040.000.090.00-608164.84%
XLI240628C001310002024-06-26 2:21PM EDT131.000.040.000.130.00-808675.39%
XLI240628C001320002024-06-27 10:54AM EDT132.000.010.000.63-0.05-83.33%44114.26%
XLI240628C001350002024-06-27 10:54AM EDT135.000.010.001.04-0.02-66.67%31155.96%
XLI240628C001360002024-06-17 10:16AM EDT136.000.010.000.02-0.02-66.67%21182.81%
XLI240628C001380002024-06-26 9:37AM EDT138.000.020.000.020.00-1048392.19%
XLI240628C001390002024-06-26 9:36AM EDT139.000.020.000.020.00-1042096.88%
XLI240628C001400002024-06-27 2:20PM EDT140.000.010.000.020.00-115242101.56%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240628P001000002024-06-25 1:03PM EDT100.000.010.000.020.00-1011140.63%
XLI240628P001080002024-06-21 3:03PM EDT108.000.020.000.020.00-8019190.63%
XLI240628P001090002024-06-17 12:15PM EDT109.000.060.000.020.00--6084.38%
XLI240628P001100002024-06-24 3:15PM EDT110.000.010.000.970.00-5050156.64%
XLI240628P001110002024-06-17 12:24PM EDT111.000.040.000.970.00--30146.29%
XLI240628P001120002024-06-21 3:08PM EDT112.000.020.000.030.00-107069.53%
XLI240628P001130002024-06-27 9:35AM EDT113.000.010.001.07-0.01-50.00%138129.39%
XLI240628P001140002024-06-27 11:26AM EDT114.000.010.000.27-0.02-66.67%2010982.23%
XLI240628P001150002024-06-10 1:19PM EDT115.000.150.000.840.00-1217399.61%
XLI240628P001160002024-06-20 12:45PM EDT116.000.080.001.290.00-1677103.71%
XLI240628P001170002024-06-26 2:41PM EDT117.000.040.001.040.00-26884.57%
XLI240628P001180002024-06-25 2:17PM EDT118.000.050.000.290.00-213058.98%
XLI240628P001185002024-06-25 10:13AM EDT118.500.060.000.290.00-111853.71%
XLI240628P001190002024-06-24 11:15AM EDT119.000.040.000.100.00-18018334.57%
XLI240628P001195002024-06-25 3:50PM EDT119.500.300.000.310.00-915943.75%
XLI240628P001200002024-06-27 3:30PM EDT120.000.060.000.45-0.07-53.85%81,13745.02%
XLI240628P001205002024-06-26 12:34PM EDT120.500.170.000.820.00-262754.59%
XLI240628P001210002024-06-27 3:30PM EDT121.000.120.002.25-0.29-70.73%39674459.18%
XLI240628P001215002024-06-27 2:00PM EDT121.500.300.000.50-0.03-9.09%55625.49%
XLI240628P001220002024-06-27 2:06PM EDT122.000.490.080.79-0.07-12.50%522627.34%
XLI240628P001225002024-06-25 1:18PM EDT122.501.030.103.100.00-1110107.72%
XLI240628P001230002024-06-27 2:47PM EDT123.001.580.053.60+0.21+15.33%8148116.31%
XLI240628P001235002024-06-27 12:34PM EDT123.501.860.104.10+0.06+3.33%458124.56%
XLI240628P001240002024-06-25 3:50PM EDT124.002.110.204.600.00-629132.47%
XLI240628P001245002024-06-26 9:33AM EDT124.503.200.685.200.00-6112144.14%
XLI240628P001255002024-05-24 11:59AM EDT125.502.031.656.350.00-151657.72%
XLI240628P001260002024-06-26 9:35AM EDT126.004.502.326.700.00-5563.28%
XLI240628P001270002024-06-20 3:08PM EDT127.004.133.007.300.00-1113162.21%