Italia markets open in 4 hours 46 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.781,66 +440,12 (+1,12%) EUR/USD
1,0693 -0,0016 (-0,15%) Bitcoin EUR
57.910,82 +886,14 (+1,55%) CMC Crypto 200
1.292,02 +25,88 (+2,04%)
The 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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00111000 | 2024-05-28 9:43AM EDT | 111.00 | 13.60 | 10.10 | 11.60 | 0.00 | - | 4 | 0 | 83.59% |
| XLI240628C00119000 | 2024-06-25 2:54PM EDT | 119.00 | 3.05 | 0.55 | 4.95 | 0.00 | - | 2 | 0 | 133.40% |
| XLI240628C00119500 | 2024-06-18 9:55AM EDT | 119.50 | 3.17 | 0.49 | 4.40 | 0.00 | - | 1 | 0 | 123.14% |
| XLI240628C00120000 | 2024-06-21 1:43PM EDT | 120.00 | 2.74 | 0.10 | 4.00 | 0.00 | - | 13 | 0 | 118.95% |
| XLI240628C00120500 | 2024-06-25 10:28AM EDT | 120.50 | 1.81 | 0.15 | 1.80 | 0.00 | - | 3 | 3 | 39.75% |
| XLI240628C00121000 | 2024-06-24 3:31PM EDT | 121.00 | 2.52 | 0.10 | 3.05 | 0.00 | - | 20 | 98 | 103.32% |
| XLI240628C00121500 | 2024-06-27 3:55PM EDT | 121.50 | 0.50 | 0.22 | 1.09 | -0.09 | -15.25% | 16 | 75 | 36.23% |
| XLI240628C00122000 | 2024-06-27 3:55PM EDT | 122.00 | 0.23 | 0.00 | 0.52 | -0.10 | -30.30% | 85 | 74 | 23.83% |
| XLI240628C00122500 | 2024-06-27 3:42PM EDT | 122.50 | 0.12 | 0.00 | 2.24 | -0.11 | -47.83% | 80 | 34 | 56.25% |
| XLI240628C00123000 | 2024-06-27 3:33PM EDT | 123.00 | 0.06 | 0.00 | 1.32 | -0.06 | -50.00% | 80 | 49 | 72.36% |
| XLI240628C00123500 | 2024-06-26 3:51PM EDT | 123.50 | 0.10 | 0.01 | 1.91 | 0.00 | - | 21 | 328 | 65.09% |
| XLI240628C00124000 | 2024-06-27 12:18PM EDT | 124.00 | 0.04 | 0.00 | 1.45 | -0.08 | -66.67% | 4 | 44 | 61.62% |
| XLI240628C00124500 | 2024-06-27 11:32AM EDT | 124.50 | 0.05 | 0.00 | 1.65 | -0.19 | -79.17% | 5 | 55 | 72.56% |
| XLI240628C00125000 | 2024-06-27 10:02AM EDT | 125.00 | 0.04 | 0.00 | 0.45 | -0.01 | -20.00% | 5 | 102 | 60.06% |
| XLI240628C00125500 | 2024-06-24 2:41PM EDT | 125.50 | 0.11 | 0.00 | 0.28 | 0.00 | - | 3 | 24 | 55.08% |
| XLI240628C00126000 | 2024-06-27 10:01AM EDT | 126.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 3 | 21 | 93.16% |
| XLI240628C00126500 | 2024-06-24 3:10PM EDT | 126.50 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 53.13% |
| XLI240628C00127000 | 2024-06-27 9:47AM EDT | 127.00 | 0.03 | 0.00 | 0.28 | -0.05 | -62.50% | 3 | 59 | 57.23% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 58.98% |
| XLI240628C00128000 | 2024-06-27 3:02PM EDT | 128.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 30 | 16 | 65.23% |
| XLI240628C00129000 | 2024-06-26 3:20PM EDT | 129.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 60 | 70 | 65.63% |
| XLI240628C00130000 | 2024-06-26 3:01PM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 60 | 81 | 64.84% |
| XLI240628C00131000 | 2024-06-26 2:21PM EDT | 131.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 80 | 86 | 75.39% |
| XLI240628C00132000 | 2024-06-27 10:54AM EDT | 132.00 | 0.01 | 0.00 | 0.63 | -0.05 | -83.33% | 4 | 4 | 114.26% |
| XLI240628C00135000 | 2024-06-27 10:54AM EDT | 135.00 | 0.01 | 0.00 | 1.04 | -0.02 | -66.67% | 3 | 1 | 155.96% |
| XLI240628C00136000 | 2024-06-17 10:16AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 11 | 82.81% |
| XLI240628C00138000 | 2024-06-26 9:37AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 483 | 92.19% |
| XLI240628C00139000 | 2024-06-26 9:36AM EDT | 139.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 420 | 96.88% |
| XLI240628C00140000 | 2024-06-27 2:20PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 242 | 101.56% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00100000 | 2024-06-25 1:03PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 140.63% |
| XLI240628P00108000 | 2024-06-21 3:03PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 191 | 90.63% |
| XLI240628P00109000 | 2024-06-17 12:15PM EDT | 109.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 60 | 84.38% |
| XLI240628P00110000 | 2024-06-24 3:15PM EDT | 110.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 50 | 50 | 156.64% |
| XLI240628P00111000 | 2024-06-17 12:24PM EDT | 111.00 | 0.04 | 0.00 | 0.97 | 0.00 | - | - | 30 | 146.29% |
| XLI240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 70 | 69.53% |
| XLI240628P00113000 | 2024-06-27 9:35AM EDT | 113.00 | 0.01 | 0.00 | 1.07 | -0.01 | -50.00% | 1 | 38 | 129.39% |
| XLI240628P00114000 | 2024-06-27 11:26AM EDT | 114.00 | 0.01 | 0.00 | 0.27 | -0.02 | -66.67% | 20 | 109 | 82.23% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 0.84 | 0.00 | - | 121 | 73 | 99.61% |
| XLI240628P00116000 | 2024-06-20 12:45PM EDT | 116.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 1 | 677 | 103.71% |
| XLI240628P00117000 | 2024-06-26 2:41PM EDT | 117.00 | 0.04 | 0.00 | 1.04 | 0.00 | - | 2 | 68 | 84.57% |
| XLI240628P00118000 | 2024-06-25 2:17PM EDT | 118.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 130 | 58.98% |
| XLI240628P00118500 | 2024-06-25 10:13AM EDT | 118.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 118 | 53.71% |
| XLI240628P00119000 | 2024-06-24 11:15AM EDT | 119.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 180 | 183 | 34.57% |
| XLI240628P00119500 | 2024-06-25 3:50PM EDT | 119.50 | 0.30 | 0.00 | 0.31 | 0.00 | - | 9 | 159 | 43.75% |
| XLI240628P00120000 | 2024-06-27 3:30PM EDT | 120.00 | 0.06 | 0.00 | 0.45 | -0.07 | -53.85% | 8 | 1,137 | 45.02% |
| XLI240628P00120500 | 2024-06-26 12:34PM EDT | 120.50 | 0.17 | 0.00 | 0.82 | 0.00 | - | 26 | 27 | 54.59% |
| XLI240628P00121000 | 2024-06-27 3:30PM EDT | 121.00 | 0.12 | 0.00 | 2.25 | -0.29 | -70.73% | 396 | 744 | 59.18% |
| XLI240628P00121500 | 2024-06-27 2:00PM EDT | 121.50 | 0.30 | 0.00 | 0.50 | -0.03 | -9.09% | 5 | 56 | 25.49% |
| XLI240628P00122000 | 2024-06-27 2:06PM EDT | 122.00 | 0.49 | 0.08 | 0.79 | -0.07 | -12.50% | 5 | 226 | 27.34% |
| XLI240628P00122500 | 2024-06-25 1:18PM EDT | 122.50 | 1.03 | 0.10 | 3.10 | 0.00 | - | 1 | 110 | 107.72% |
| XLI240628P00123000 | 2024-06-27 2:47PM EDT | 123.00 | 1.58 | 0.05 | 3.60 | +0.21 | +15.33% | 8 | 148 | 116.31% |
| XLI240628P00123500 | 2024-06-27 12:34PM EDT | 123.50 | 1.86 | 0.10 | 4.10 | +0.06 | +3.33% | 4 | 58 | 124.56% |
| XLI240628P00124000 | 2024-06-25 3:50PM EDT | 124.00 | 2.11 | 0.20 | 4.60 | 0.00 | - | 6 | 29 | 132.47% |
| XLI240628P00124500 | 2024-06-26 9:33AM EDT | 124.50 | 3.20 | 0.68 | 5.20 | 0.00 | - | 6 | 112 | 144.14% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 1.65 | 6.35 | 0.00 | - | 15 | 16 | 57.72% |
| XLI240628P00126000 | 2024-06-26 9:35AM EDT | 126.00 | 4.50 | 2.32 | 6.70 | 0.00 | - | 5 | 5 | 63.28% |
| XLI240628P00127000 | 2024-06-20 3:08PM EDT | 127.00 | 4.13 | 3.00 | 7.30 | 0.00 | - | 11 | 13 | 162.21% |
© 2024 Yahoo. Tutti i diritti riservati.