Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.941,09 -1.262,74 (-2,10%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 62.40% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 32.20 | 37.10 | 0.00 | - | 1 | 3 | 49.23% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 31.25 | 36.10 | 0.00 | - | - | 4 | 48.08% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 54.43% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 25.50 | 30.10 | 0.00 | - | 1 | 1 | 41.34% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 24.60 | 29.35 | 0.00 | - | 1 | 1 | 41.12% |
| XLI241220C00100000 | 2024-03-21 10:10AM EDT | 100.00 | 29.02 | 22.10 | 26.70 | 0.00 | - | 5 | 30 | 34.10% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 19.10 | 23.95 | 0.00 | - | 2 | 17 | 36.45% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 17.60 | 22.15 | 0.00 | - | 1 | 1 | 34.83% |
| XLI241220C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 14.75 | 13.00 | 17.70 | 0.00 | - | 1 | 1 | 30.77% |
| XLI241220C00115000 | 2024-04-17 10:51AM EDT | 115.00 | 13.25 | 11.30 | 15.80 | 0.00 | - | 2 | 204 | 30.30% |
| XLI241220C00117000 | 2024-04-18 1:04PM EDT | 117.00 | 11.70 | 10.05 | 14.75 | 0.00 | - | - | 1 | 30.39% |
| XLI241220C00120000 | 2024-04-15 12:24PM EDT | 120.00 | 11.10 | 7.95 | 12.60 | 0.00 | - | 1 | 795 | 28.76% |
| XLI241220C00125000 | 2024-04-25 10:28AM EDT | 125.00 | 6.40 | 4.70 | 9.20 | 0.00 | - | 5 | 1,186 | 25.93% |
| XLI241220C00130000 | 2024-04-24 11:29AM EDT | 130.00 | 4.30 | 2.44 | 7.10 | 0.00 | - | 11 | 995 | 25.50% |
| XLI241220C00135000 | 2024-04-25 10:32AM EDT | 135.00 | 2.46 | 0.64 | 5.00 | 0.00 | - | 10 | 1,891 | 24.10% |
| XLI241220C00140000 | 2024-04-22 2:39PM EDT | 140.00 | 1.70 | 0.03 | 4.80 | 0.00 | - | 7 | 1,586 | 27.12% |
| XLI241220C00145000 | 2024-04-23 3:20PM EDT | 145.00 | 0.97 | 0.01 | 4.85 | 0.00 | - | 2 | 309 | 30.53% |
| XLI241220C00150000 | 2024-04-16 3:19PM EDT | 150.00 | 0.55 | 0.00 | 3.45 | 0.00 | - | 491 | 495 | 29.09% |
| XLI241220C00155000 | 2024-04-26 11:45AM EDT | 155.00 | 0.26 | 0.00 | 4.80 | +0.01 | +4.00% | 2 | 3 | 36.16% |
| XLI241220C00160000 | 2024-04-25 11:31AM EDT | 160.00 | 0.14 | 0.00 | 4.85 | 0.00 | - | 2 | 0 | 38.93% |
| XLI241220C00165000 | 2024-04-24 11:28AM EDT | 165.00 | 0.08 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 41.39% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 4.55 | 0.00 | - | 2 | 1 | 42.71% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 4.55 | 0.00 | - | 1 | 3 | 44.90% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2023-12-27 11:55AM EDT | 60.00 | 0.23 | 0.00 | 9.60 | 0.00 | - | - | 1 | 87.87% |
| XLI241220P00065000 | 2024-04-04 2:41PM EDT | 65.00 | 0.10 | 0.00 | 4.85 | 0.00 | - | 7,500 | 7,503 | 64.31% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 57.81% |
| XLI241220P00075000 | 2024-04-16 1:52PM EDT | 75.00 | 0.32 | 0.00 | 4.85 | 0.00 | - | 2 | 6 | 52.43% |
| XLI241220P00080000 | 2024-04-19 2:40PM EDT | 80.00 | 0.40 | 0.00 | 4.90 | 0.00 | - | 2 | 3 | 60.05% |
| XLI241220P00085000 | 2024-04-26 11:46AM EDT | 85.00 | 0.39 | 0.00 | 4.75 | -0.04 | -9.30% | 2 | 178 | 53.32% |
| XLI241220P00086000 | 2024-04-19 2:11PM EDT | 86.00 | 0.58 | 0.00 | 4.70 | 0.00 | - | 2 | 333 | 51.93% |
| XLI241220P00087000 | 2024-04-25 11:30AM EDT | 87.00 | 0.49 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 50.99% |
| XLI241220P00088000 | 2024-03-26 1:36PM EDT | 88.00 | 0.46 | 0.00 | 4.60 | 0.00 | - | 2 | 2,918 | 49.20% |
| XLI241220P00089000 | 2024-03-26 1:37PM EDT | 89.00 | 0.50 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 48.71% |
| XLI241220P00090000 | 2024-04-24 12:15PM EDT | 90.00 | 0.60 | 0.00 | 4.75 | 0.00 | - | 1 | 50 | 47.58% |
| XLI241220P00091000 | 2024-03-26 1:40PM EDT | 91.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 46.67% |
| XLI241220P00092000 | 2024-03-26 1:42PM EDT | 92.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 45.56% |
| XLI241220P00093000 | 2024-03-26 1:45PM EDT | 93.00 | 0.58 | 0.00 | 4.75 | 0.00 | - | 2 | 1,019 | 44.25% |
| XLI241220P00095000 | 2024-04-02 11:00AM EDT | 95.00 | 0.64 | 0.00 | 4.70 | 0.00 | - | 51 | 58 | 41.88% |
| XLI241220P00096000 | 2024-04-17 12:44PM EDT | 96.00 | 1.12 | 0.00 | 4.60 | 0.00 | - | 14 | 2,933 | 40.41% |
| XLI241220P00098000 | 2024-04-22 3:49PM EDT | 98.00 | 1.02 | 0.00 | 4.85 | 0.00 | - | 335 | 335 | 39.21% |
| XLI241220P00100000 | 2024-04-15 10:55AM EDT | 100.00 | 1.19 | 0.09 | 2.34 | 0.00 | - | 1 | 662 | 27.37% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.03 | 4.85 | 0.00 | - | 2 | 2 | 34.96% |
| XLI241220P00103000 | 2024-04-19 2:40PM EDT | 103.00 | 1.74 | 0.13 | 4.85 | 0.00 | - | 1 | 1 | 33.91% |
| XLI241220P00105000 | 2024-04-24 1:14PM EDT | 105.00 | 1.65 | 0.04 | 4.80 | 0.00 | - | 3 | 864 | 31.64% |
| XLI241220P00110000 | 2024-04-26 10:03AM EDT | 110.00 | 2.04 | 0.05 | 4.80 | -0.36 | -15.00% | 367 | 541 | 26.40% |
| XLI241220P00115000 | 2024-04-16 11:30AM EDT | 115.00 | 3.75 | 0.88 | 5.55 | 0.00 | - | 81 | 1,377 | 23.19% |
| XLI241220P00120000 | 2024-04-25 1:27PM EDT | 120.00 | 4.67 | 2.26 | 6.80 | 0.00 | - | 5 | 549 | 20.66% |
| XLI241220P00121000 | 2024-04-26 10:06AM EDT | 121.00 | 4.70 | 2.36 | 6.85 | -0.29 | -5.81% | 2 | 7 | 19.53% |
| XLI241220P00125000 | 2024-04-23 10:34AM EDT | 125.00 | 6.25 | 3.85 | 8.50 | 0.00 | - | 5 | 1,042 | 18.26% |
| XLI241220P00130000 | 2024-04-22 12:59PM EDT | 130.00 | 10.15 | 6.75 | 11.55 | 0.00 | - | 1 | 24 | 17.98% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.65 | 14.25 | 0.00 | - | 1 | 0 | 15.06% |
© 2024 Yahoo. Tutti i diritti riservati.