Italia markets close in 23 minutes
FTSE MIB
33.774,14 +141,43 (+0,42%) Dow Jones
38.053,28 +299,97 (+0,79%) Nasdaq
15.748,56 +65,19 (+0,42%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,33 -0,36 (-0,44%) Bitcoin EUR
59.933,29 +2.657,85 (+4,64%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:07AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 56.50 | 58.45 | 0.00 | - | 1 | 1 | 53.91% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 27.71 | 31.80 | 35.45 | 0.00 | - | 5 | 10 | 51.18% |
| XLI240920C00091000 | 2023-11-06 10:45AM EDT | 91.00 | 15.25 | 18.65 | 23.35 | 0.00 | - | 2 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 55.76% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 53.89% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-04-16 10:33AM EDT | 100.00 | 24.00 | 24.30 | 24.75 | 0.00 | - | 2 | 909 | 35.30% |
| XLI240920C00101000 | 2023-10-30 10:24AM EDT | 101.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-03-08 3:00PM EDT | 103.00 | 21.90 | 23.45 | 26.55 | 0.00 | - | 126 | 284 | 52.12% |
| XLI240920C00104000 | 2024-04-12 1:28PM EDT | 104.00 | 21.51 | 20.75 | 21.00 | 0.00 | - | 1 | 281 | 31.87% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 51.49% |
| XLI240920C00106000 | 2024-03-11 3:24PM EDT | 106.00 | 18.71 | 19.40 | 23.50 | 0.00 | - | 10 | 535 | 47.57% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 18.10 | 18.80 | 0.00 | - | 1 | 273 | 31.75% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 40.77% |
| XLI240920C00109000 | 2024-03-15 1:45PM EDT | 109.00 | 16.40 | 15.65 | 20.00 | 0.00 | - | 5 | 351 | 41.39% |
| XLI240920C00110000 | 2024-04-04 10:33AM EDT | 110.00 | 19.22 | 15.45 | 15.80 | 0.00 | - | 10 | 300 | 28.05% |
| XLI240920C00111000 | 2024-03-08 2:05PM EDT | 111.00 | 15.15 | 15.75 | 19.25 | 0.00 | - | 1 | 384 | 42.97% |
| XLI240920C00112000 | 2024-04-15 11:51AM EDT | 112.00 | 15.25 | 13.65 | 14.95 | 0.00 | - | 1 | 303 | 29.80% |
| XLI240920C00113000 | 2024-04-17 12:42PM EDT | 113.00 | 12.00 | 13.05 | 13.25 | 0.00 | - | 2 | 316 | 25.95% |
| XLI240920C00114000 | 2024-04-16 11:40AM EDT | 114.00 | 12.30 | 11.90 | 12.40 | 0.00 | - | 1 | 182 | 25.18% |
| XLI240920C00115000 | 2024-04-17 12:59PM EDT | 115.00 | 10.45 | 11.40 | 11.60 | 0.00 | - | 22 | 5,147 | 24.56% |
| XLI240920C00116000 | 2024-04-15 2:54PM EDT | 116.00 | 10.75 | 10.65 | 10.85 | 0.00 | - | 1 | 15 | 24.05% |
| XLI240920C00117000 | 2024-04-15 12:23PM EDT | 117.00 | 10.95 | 9.90 | 10.10 | 0.00 | - | 3 | 32 | 23.51% |
| XLI240920C00118000 | 2024-04-15 10:10AM EDT | 118.00 | 10.50 | 9.15 | 9.35 | 0.00 | - | 2 | 92 | 22.90% |
| XLI240920C00119000 | 2024-04-08 3:25PM EDT | 119.00 | 11.29 | 8.50 | 8.65 | 0.00 | - | 3 | 26 | 22.41% |
| XLI240920C00120000 | 2024-04-16 3:17PM EDT | 120.00 | 8.03 | 7.80 | 7.95 | 0.00 | - | 1 | 462 | 21.86% |
| XLI240920C00121000 | 2024-04-10 12:29PM EDT | 121.00 | 8.49 | 7.15 | 7.30 | 0.00 | - | 1 | 114 | 21.41% |
| XLI240920C00122000 | 2024-04-16 10:37AM EDT | 122.00 | 6.33 | 6.50 | 6.75 | 0.00 | - | 11 | 90 | 21.20% |
| XLI240920C00123000 | 2024-04-17 2:09PM EDT | 123.00 | 5.63 | 5.90 | 6.05 | 0.00 | - | 13 | 765 | 20.45% |
| XLI240920C00124000 | 2024-04-17 10:51AM EDT | 124.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 5 | 315 | 20.09% |
| XLI240920C00125000 | 2024-04-18 10:51AM EDT | 125.00 | 4.85 | 4.80 | 4.95 | +0.56 | +15.01% | 6 | 5,262 | 19.66% |
| XLI240920C00126000 | 2024-04-15 2:27PM EDT | 126.00 | 4.60 | 4.30 | 4.40 | 0.00 | - | 5 | 142 | 19.15% |
| XLI240920C00127000 | 2024-04-16 2:38PM EDT | 127.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | 3 | 180 | 18.70% |
| XLI240920C00128000 | 2024-04-15 12:19PM EDT | 128.00 | 4.10 | 3.40 | 3.50 | 0.00 | - | 101 | 640 | 18.49% |
| XLI240920C00129000 | 2024-04-12 3:07PM EDT | 129.00 | 3.40 | 2.97 | 3.15 | 0.00 | - | 157 | 376 | 18.36% |
| XLI240920C00130000 | 2024-04-17 1:24PM EDT | 130.00 | 2.38 | 2.60 | 2.72 | 0.00 | - | 5 | 785 | 17.87% |
| XLI240920C00131000 | 2024-04-17 11:49AM EDT | 131.00 | 2.08 | 2.27 | 2.42 | 0.00 | - | 71 | 1,295 | 17.73% |
| XLI240920C00135000 | 2024-04-17 1:49PM EDT | 135.00 | 1.17 | 1.27 | 1.34 | 0.00 | - | 41 | 7,151 | 16.70% |
| XLI240920C00140000 | 2024-04-17 2:52PM EDT | 140.00 | 0.54 | 0.55 | 0.62 | 0.00 | - | 55 | 746 | 16.11% |
| XLI240920C00145000 | 2024-04-05 2:35PM EDT | 145.00 | 0.50 | 0.23 | 0.29 | 0.00 | - | 20 | 213 | 16.04% |
| XLI240920C00150000 | 2024-04-17 12:30PM EDT | 150.00 | 0.15 | 0.05 | 0.33 | 0.00 | - | 2 | 129 | 18.92% |
| XLI240920C00155000 | 2024-04-16 1:50PM EDT | 155.00 | 0.16 | 0.02 | 0.23 | 0.00 | - | 2 | 5 | 19.87% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 25.10% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-03-28 9:41AM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 3,841 | 56.64% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 95.85% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 86.95% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 78.78% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 53.32% |
| XLI240920P00075000 | 2024-04-17 12:50PM EDT | 75.00 | 0.12 | 0.03 | 0.29 | 0.00 | - | 2 | 4 | 39.70% |
| XLI240920P00080000 | 2024-04-16 1:50PM EDT | 80.00 | 0.15 | 0.07 | 0.41 | 0.00 | - | 2 | 47 | 37.38% |
| XLI240920P00085000 | 2024-04-15 2:10PM EDT | 85.00 | 0.26 | 0.11 | 0.50 | 0.00 | - | 2 | 304 | 34.11% |
| XLI240920P00086000 | 2024-03-26 1:21PM EDT | 86.00 | 0.16 | 0.11 | 0.50 | 0.00 | - | 2 | 4 | 33.20% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.12 | 0.51 | 0.00 | - | 2 | 1 | 32.42% |
| XLI240920P00088000 | 2024-03-11 11:58AM EDT | 88.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 59.18% |
| XLI240920P00089000 | 2024-02-28 3:43PM EDT | 89.00 | 0.28 | 0.07 | 0.38 | 0.00 | - | 2 | 3 | 28.81% |
| XLI240920P00090000 | 2024-04-17 11:34AM EDT | 90.00 | 0.40 | 0.15 | 0.57 | 0.00 | - | 1 | 1,010 | 30.45% |
| XLI240920P00091000 | 2024-02-28 3:45PM EDT | 91.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 27.81% |
| XLI240920P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 0.84 | 0.46 | 0.53 | 0.00 | - | 1 | 36 | 28.20% |
| XLI240920P00093000 | 2023-12-18 10:30AM EDT | 93.00 | 1.16 | 0.01 | 3.20 | 0.00 | - | 2 | 18 | 46.13% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 53.00% |
| XLI240920P00095000 | 2024-04-04 12:24PM EDT | 95.00 | 0.29 | 0.27 | 0.50 | 0.00 | - | 1 | 1,473 | 25.24% |
| XLI240920P00096000 | 2024-02-21 4:21PM EDT | 96.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 525 | 50.31% |
| XLI240920P00097000 | 2023-11-09 12:47PM EDT | 97.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 7 | 204 | 49.88% |
| XLI240920P00098000 | 2024-01-24 3:31PM EDT | 98.00 | 1.31 | 0.01 | 4.90 | 0.00 | - | 1 | 778 | 48.09% |
| XLI240920P00099000 | 2023-11-28 10:52AM EDT | 99.00 | 2.91 | 0.30 | 5.00 | 0.00 | - | 416 | 497 | 47.21% |
| XLI240920P00100000 | 2024-04-12 12:38PM EDT | 100.00 | 0.62 | 0.63 | 0.70 | 0.00 | - | 3 | 1,860 | 22.85% |
| XLI240920P00101000 | 2024-04-16 9:42AM EDT | 101.00 | 0.76 | 0.70 | 0.77 | 0.00 | - | 3 | 583 | 22.53% |
| XLI240920P00102000 | 2024-04-02 11:55AM EDT | 102.00 | 0.52 | 0.75 | 0.83 | 0.00 | - | 2 | 359 | 22.10% |
| XLI240920P00103000 | 2024-04-12 12:44PM EDT | 103.00 | 0.82 | 0.82 | 0.90 | 0.00 | - | 70 | 384 | 21.69% |
| XLI240920P00104000 | 2024-04-12 1:11PM EDT | 104.00 | 0.90 | 0.89 | 0.98 | 0.00 | - | 373 | 446 | 21.31% |
| XLI240920P00105000 | 2024-04-17 2:41PM EDT | 105.00 | 1.07 | 0.97 | 1.06 | 0.00 | - | 500 | 1,322 | 20.90% |
| XLI240920P00106000 | 2024-04-16 12:03PM EDT | 106.00 | 1.17 | 1.06 | 1.15 | 0.00 | - | 11 | 2,045 | 20.50% |
| XLI240920P00107000 | 2024-03-12 2:12PM EDT | 107.00 | 1.18 | 0.36 | 4.85 | 0.00 | - | 25 | 398 | 36.06% |
| XLI240920P00108000 | 2024-04-09 12:37PM EDT | 108.00 | 0.93 | 1.26 | 1.34 | 0.00 | - | 2 | 177 | 19.61% |
| XLI240920P00109000 | 2024-04-17 10:19AM EDT | 109.00 | 1.48 | 1.37 | 1.46 | 0.00 | - | 10 | 220 | 19.23% |
| XLI240920P00110000 | 2024-04-17 11:55AM EDT | 110.00 | 1.72 | 1.50 | 1.58 | 0.00 | - | 5 | 382 | 18.79% |
| XLI240920P00111000 | 2024-04-17 10:26AM EDT | 111.00 | 1.72 | 1.63 | 1.73 | 0.00 | - | 5 | 6,120 | 18.45% |
| XLI240920P00112000 | 2024-04-17 10:34AM EDT | 112.00 | 1.87 | 1.78 | 1.87 | 0.00 | - | 10 | 2,331 | 17.99% |
| XLI240920P00113000 | 2024-04-03 3:37PM EDT | 113.00 | 1.26 | 1.95 | 2.03 | 0.00 | - | 1 | 566 | 17.57% |
| XLI240920P00114000 | 2024-04-17 2:42PM EDT | 114.00 | 2.27 | 2.13 | 2.21 | 0.00 | - | 101 | 380 | 17.17% |
| XLI240920P00115000 | 2024-04-17 2:41PM EDT | 115.00 | 2.58 | 2.33 | 2.43 | 0.00 | - | 516 | 897 | 16.85% |
| XLI240920P00116000 | 2024-04-17 9:45AM EDT | 116.00 | 2.59 | 2.55 | 2.65 | 0.00 | - | 1 | 86 | 16.46% |
| XLI240920P00117000 | 2024-03-26 10:23AM EDT | 117.00 | 1.84 | 2.80 | 2.89 | 0.00 | - | 40 | 257 | 16.07% |
| XLI240920P00118000 | 2024-04-12 1:40PM EDT | 118.00 | 3.00 | 3.05 | 3.15 | 0.00 | - | 2 | 449 | 15.66% |
| XLI240920P00119000 | 2024-04-17 11:47AM EDT | 119.00 | 3.75 | 3.35 | 3.50 | 0.00 | - | 20 | 243 | 15.47% |
| XLI240920P00120000 | 2024-04-18 9:33AM EDT | 120.00 | 3.80 | 3.65 | 3.75 | -0.30 | -7.32% | 11 | 4,228 | 14.87% |
| XLI240920P00121000 | 2024-04-18 10:49AM EDT | 121.00 | 4.05 | 4.00 | 4.10 | -0.05 | -1.20% | 3 | 355 | 14.50% |
| XLI240920P00122000 | 2024-04-18 10:45AM EDT | 122.00 | 4.40 | 4.40 | 4.50 | -0.75 | -14.56% | 1 | 500 | 14.18% |
| XLI240920P00123000 | 2024-04-16 11:56AM EDT | 123.00 | 4.85 | 4.75 | 4.90 | 0.00 | - | 3 | 210 | 13.75% |
| XLI240920P00124000 | 2024-04-15 2:28PM EDT | 124.00 | 5.35 | 5.25 | 5.35 | 0.00 | - | 111 | 337 | 13.37% |
| XLI240920P00125000 | 2024-04-17 11:55AM EDT | 125.00 | 6.39 | 5.65 | 5.90 | 0.00 | - | 4 | 621 | 13.18% |
| XLI240920P00126000 | 2024-04-10 3:51PM EDT | 126.00 | 5.05 | 6.20 | 6.40 | 0.00 | - | 154 | 378 | 12.70% |
| XLI240920P00127000 | 2024-04-15 1:56PM EDT | 127.00 | 6.90 | 6.75 | 6.95 | 0.00 | - | 10 | 353 | 12.24% |
| XLI240920P00129000 | 2024-03-06 1:47PM EDT | 129.00 | 8.05 | 3.90 | 7.75 | 0.00 | - | 35 | 35 | 9.42% |
| XLI240920P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 10.91 | 11.65 | 13.70 | 0.00 | - | 1 | 0 | 13.56% |
© 2024 Yahoo. Tutti i diritti riservati.