Italia markets open in 4 hours 51 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.716,88 +375,34 (+0,95%) EUR/USD
1,0691 -0,0018 (-0,17%) Bitcoin EUR
57.933,42 +1.010,75 (+1,78%) CMC Crypto 200
1.289,86 +23,71 (+1,87%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-06-26 9:33AM EDT | 120.00 | 2.04 | 1.07 | 4.30 | 0.00 | - | 2 | 10 | 46.36% |
| XLI240705C00120500 | 2024-06-25 2:02PM EDT | 120.50 | 2.11 | 0.91 | 3.90 | 0.00 | - | 1 | 8 | 44.68% |
| XLI240705C00121000 | 2024-06-26 3:38PM EDT | 121.00 | 1.40 | 1.14 | 1.62 | 0.00 | - | 8 | 7 | 16.24% |
| XLI240705C00121500 | 2024-06-27 10:26AM EDT | 121.50 | 1.15 | 0.69 | 2.03 | +0.14 | +13.86% | 4 | 8 | 25.98% |
| XLI240705C00122000 | 2024-06-27 3:54PM EDT | 122.00 | 0.75 | 0.49 | 1.14 | 0.00 | - | 67 | 60 | 17.04% |
| XLI240705C00122500 | 2024-06-27 1:32PM EDT | 122.50 | 0.54 | 0.30 | 0.81 | -0.06 | -10.00% | 7 | 21 | 15.48% |
| XLI240705C00123000 | 2024-06-27 11:32AM EDT | 123.00 | 0.36 | 0.03 | 2.48 | -0.02 | -5.26% | 2 | 33 | 41.97% |
| XLI240705C00123500 | 2024-06-25 2:42PM EDT | 123.50 | 0.20 | 0.02 | 1.35 | -0.24 | -54.55% | 2 | 19 | 28.76% |
| XLI240705C00124000 | 2024-06-27 1:50PM EDT | 124.00 | 0.14 | 0.01 | 1.02 | -0.01 | -6.67% | 2 | 21 | 26.39% |
| XLI240705C00124500 | 2024-06-26 3:49PM EDT | 124.50 | 0.02 | 0.00 | 2.04 | 0.00 | - | 3 | 15 | 44.04% |
| XLI240705C00125000 | 2024-06-26 10:17AM EDT | 125.00 | 0.07 | 0.00 | 1.49 | 0.00 | - | 3 | 150 | 38.38% |
| XLI240705C00125500 | 2024-06-25 10:55AM EDT | 125.50 | 0.08 | 0.00 | 2.07 | 0.00 | - | 10 | 17 | 49.51% |
| XLI240705C00126000 | 2024-06-25 1:25PM EDT | 126.00 | 0.05 | 0.00 | 1.69 | 0.00 | - | 4 | 8 | 46.14% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 0.28 | 0.00 | - | 9 | 9 | 22.85% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 24.46% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 20.51% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 30.32% |
| XLI240705C00132000 | 2024-06-24 3:38PM EDT | 132.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 10 | 38.87% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 90 | 90 | 51.56% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 12 | 108 | 67.97% |
| XLI240705P00108000 | 2024-06-26 2:08PM EDT | 108.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 180 | 51.37% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 100 | 48.15% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 45.02% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 210 | 214 | 56.74% |
| XLI240705P00113000 | 2024-06-26 2:17PM EDT | 113.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 80 | 120 | 44.24% |
| XLI240705P00115000 | 2024-06-26 2:15PM EDT | 115.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 20 | 24 | 31.89% |
| XLI240705P00116000 | 2024-06-25 12:43PM EDT | 116.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 50.15% |
| XLI240705P00117000 | 2024-06-21 10:20AM EDT | 117.00 | 0.16 | 0.00 | 1.37 | 0.00 | - | 2 | 51 | 45.70% |
| XLI240705P00118000 | 2024-06-27 2:31PM EDT | 118.00 | 0.10 | 0.00 | 1.91 | +0.01 | +11.11% | 1 | 8 | 49.34% |
| XLI240705P00118500 | 2024-06-25 2:03PM EDT | 118.50 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 63 | 38.38% |
| XLI240705P00119000 | 2024-06-26 3:56PM EDT | 119.00 | 0.18 | 0.01 | 2.27 | 0.00 | - | 1 | 16 | 49.24% |
| XLI240705P00119500 | 2024-06-24 1:32PM EDT | 119.50 | 0.13 | 0.00 | 1.01 | 0.00 | - | 1 | 5 | 27.44% |
| XLI240705P00120000 | 2024-06-27 12:52PM EDT | 120.00 | 0.30 | 0.00 | 2.39 | -0.03 | -9.09% | 83 | 1,551 | 45.07% |
| XLI240705P00120500 | 2024-06-27 2:31PM EDT | 120.50 | 0.47 | 0.03 | 2.48 | -0.02 | -4.08% | 2 | 42 | 43.26% |
| XLI240705P00121000 | 2024-06-26 1:43PM EDT | 121.00 | 0.63 | 0.20 | 0.75 | 0.00 | - | 7 | 22 | 15.50% |
| XLI240705P00121500 | 2024-06-27 2:06PM EDT | 121.50 | 0.77 | 0.37 | 0.90 | +0.05 | +6.94% | 72 | 35 | 14.65% |
| XLI240705P00122000 | 2024-06-25 1:26PM EDT | 122.00 | 1.02 | 0.35 | 1.19 | 0.00 | - | 5 | 12 | 15.24% |
| XLI240705P00122500 | 2024-06-26 10:24AM EDT | 122.50 | 1.43 | 0.39 | 1.47 | 0.00 | - | 1 | 147 | 15.21% |
| XLI240705P00123000 | 2024-06-27 2:47PM EDT | 123.00 | 1.71 | 0.36 | 3.75 | +0.88 | +106.02% | 3 | 35 | 43.24% |
| XLI240705P00123500 | 2024-06-27 3:30PM EDT | 123.50 | 1.99 | 0.69 | 4.15 | -0.48 | -19.43% | 2 | 2 | 44.75% |
| XLI240705P00124000 | 2024-06-26 3:33PM EDT | 124.00 | 2.45 | 0.65 | 4.85 | 0.00 | - | 10 | 18 | 50.39% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 1.27 | 5.20 | 0.00 | - | 1 | 6 | 50.98% |
| XLI240705P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 3.43 | 1.43 | 5.70 | 0.00 | - | 1 | 0 | 53.61% |
© 2024 Yahoo. Tutti i diritti riservati.