Italia Markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,43+0,43 (+0,35%)
In data: 02:07PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI250117C000500002023-11-15 3:47PM EST50.0055.8858.2568.250.00--40.00%
XLI250117C000600002023-06-30 12:40PM EST60.0049.3549.5054.500.00-130.00%
XLI250117C000650002023-07-26 1:48PM EST65.0047.7539.1549.150.00-9110.00%
XLI250117C000700002023-12-15 1:10PM EST70.0044.0641.5046.500.00-10190.00%
XLI250117C000750002024-02-28 12:54PM EST75.0047.8047.3049.650.00-1248.58%
XLI250117C000800002023-12-12 10:34AM EST80.0033.2032.0037.000.00-150.00%
XLI250117C000810002023-12-20 2:53PM EST81.0034.5032.0037.000.00-21020.00%
XLI250117C000820002023-12-12 12:15PM EST82.0031.5030.5035.500.00-3130.00%
XLI250117C000830002023-12-14 11:37AM EST83.0032.3429.5034.500.00-290.00%
XLI250117C000840002023-11-16 1:16PM EST84.0024.8526.7536.750.00-18210.00%
XLI250117C000850002024-02-23 11:29AM EST85.0037.6437.9039.150.00-11436.71%
XLI250117C000860002023-12-12 10:35AM EST86.0027.9027.0032.000.00--30.00%
XLI250117C000870002023-12-13 10:56AM EST87.0027.2526.0031.000.00-130.00%
XLI250117C000880002024-01-31 2:53PM EST88.0029.0035.7037.100.00-11138.00%
XLI250117C000890002023-12-13 3:56PM EST89.0026.7024.0029.000.00-150.00%
XLI250117C000900002024-02-07 11:51AM EST90.0029.7133.9534.450.00-1833.61%
XLI250117C000910002023-10-12 8:48AM EST91.0019.4715.0020.000.00--20.00%
XLI250117C000920002023-11-22 10:01AM EST92.0019.3925.6026.300.00-190.00%
XLI250117C000930002023-12-14 3:58PM EST93.0024.2821.0026.000.00--750.00%
XLI250117C000940002023-10-23 1:36PM EST94.0013.9016.9019.450.00-22040.00%
XLI250117C000950002024-02-15 3:43PM EST95.0027.2429.4530.000.00-554731.34%
XLI250117C000960002024-02-15 10:53AM EST96.0026.0228.6029.150.00-101430.98%
XLI250117C000970002023-12-15 2:21PM EST97.0020.6017.5022.500.00-140.00%
XLI250117C000980002023-12-07 12:24PM EST98.0016.3514.5024.500.00-3318.87%
XLI250117C000990002024-02-20 11:12AM EST99.0023.2926.0026.400.00-231929.18%
XLI250117C001000002024-03-01 10:11AM EST100.0025.0525.0525.45+0.25+1.01%15,86628.46%
XLI250117C001010002024-02-06 3:49PM EST101.0018.9224.2024.600.00-38628.05%
XLI250117C001020002024-02-23 10:12AM EST102.0022.7023.3523.700.00-12,60227.47%
XLI250117C001030002024-02-23 10:12AM EST103.0021.6822.5522.850.00-112227.03%
XLI250117C001040002024-02-20 12:32PM EST104.0018.9021.7022.050.00-113826.72%
XLI250117C001050002024-02-29 10:07AM EST105.0020.6420.8021.200.00-225426.24%
XLI250117C001060002024-02-23 11:29AM EST106.0019.1820.0520.500.00-144126.17%
XLI250117C001070002024-02-16 12:35PM EST107.0017.6419.2020.750.00-122228.58%
XLI250117C001080002024-02-28 10:51AM EST108.0018.3518.4019.500.00-223126.96%
XLI250117C001100002024-02-29 9:45AM EST110.0016.6516.8018.000.00-27,04126.29%
XLI250117C001150002024-02-28 2:53PM EST115.0012.6713.0013.700.00-170422.95%
XLI250117C001200002024-03-01 1:08PM EST120.009.809.659.90+0.60+6.52%113,89420.26%
XLI250117C001250002024-02-28 3:37PM EST125.006.506.756.950.00-13,84918.66%
XLI250117C001300002024-02-23 2:18PM EST130.004.074.304.650.00-130817.48%
XLI250117C001350002024-02-28 11:40AM EST135.002.652.632.850.00-1120816.31%
XLI250117C001400002024-02-29 10:51AM EST140.001.541.491.640.00-3021515.45%
XLI250117C001450002024-02-21 11:05AM EST145.000.610.790.930.00-54214.99%
XLI250117C001500002024-02-29 10:04AM EST150.000.500.390.530.00-157114.81%
XLI250117C001550002024-02-27 1:08PM EST155.000.220.000.000.00-22886.25%
XLI250117C001600002024-02-26 12:31PM EST160.000.160.000.000.00-216.25%
XLI250117C001650002024-02-12 2:15PM EST165.000.180.000.000.00-40826.25%
XLI250117C001700002024-02-23 10:26AM EST170.000.050.000.000.00-116.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI250117P000450002024-02-29 11:54AM EST45.000.030.000.000.00-131525.00%
XLI250117P000500002024-02-01 10:26AM EST50.000.150.000.000.00-26025.00%
XLI250117P000550002024-02-22 1:07PM EST55.000.130.000.000.00-2612.50%
XLI250117P000600002024-02-29 12:18PM EST60.000.060.000.000.00-51412.50%
XLI250117P000650002024-02-27 1:11PM EST65.000.140.000.000.00-21612.50%
XLI250117P000700002024-02-26 12:29PM EST70.000.190.000.000.00-26812.50%
XLI250117P000750002024-02-27 1:10PM EST75.000.330.000.000.00-21,10412.50%
XLI250117P000800002024-02-26 12:35PM EST80.000.480.000.000.00-22,26712.50%
XLI250117P000810002024-02-26 12:37PM EST81.000.520.000.000.00-25612.50%
XLI250117P000820002024-02-26 12:38PM EST82.000.510.000.000.00-24006.25%
XLI250117P000830002024-02-26 12:40PM EST83.000.550.000.000.00-26966.25%
XLI250117P000840002024-02-26 12:42PM EST84.000.620.000.000.00-2346.25%
XLI250117P000850002024-02-26 12:43PM EST85.000.630.000.600.00-28,51224.39%
XLI250117P000860002024-02-26 12:45PM EST86.000.640.000.000.00-2346.25%
XLI250117P000870002024-02-06 11:47AM EST87.000.930.000.000.00-1466.25%
XLI250117P000880002023-12-15 12:39PM EST88.001.350.005.000.00-617143.00%
XLI250117P000890002024-02-02 11:54AM EST89.001.080.660.760.00-120123.01%
XLI250117P000900002024-02-07 1:06PM EST90.001.000.700.790.00-11,78022.56%
XLI250117P000910002023-11-22 2:17PM EST91.002.380.005.000.00-336340.04%
XLI250117P000920002024-01-08 12:11PM EST92.001.930.791.590.00-844225.72%
XLI250117P000930002023-11-22 2:17PM EST93.002.700.005.000.00-33238.10%
XLI250117P000940002023-11-08 3:42PM EST94.004.150.009.600.00-128651.38%
XLI250117P000950002024-02-28 9:43AM EST95.001.070.991.080.00-274920.97%
XLI250117P000960002024-01-03 10:16AM EST96.002.470.005.000.00-13535.25%
XLI250117P000970002024-02-22 9:30AM EST97.001.391.131.230.00-131820.37%
XLI250117P000980002024-02-13 9:31AM EST98.001.801.201.310.00-13720.06%
XLI250117P000990002024-02-13 10:21AM EST99.001.961.281.380.00-719519.68%
XLI250117P001000002024-02-29 1:06PM EST100.001.461.381.490.00-2,0005,37219.46%
XLI250117P001010002024-02-13 1:19PM EST101.002.261.481.580.00-118119.12%
XLI250117P001020002023-11-15 1:54PM EST102.005.050.009.600.00-1334342.46%
XLI250117P001030002024-02-15 1:07PM EST103.002.251.680.000.00-2004023.13%
XLI250117P001040002023-11-20 10:13AM EST104.005.603.453.650.00-122523.87%
XLI250117P001050002024-02-26 9:30AM EST105.002.131.920.000.00-62223.13%
XLI250117P001060002023-12-07 2:04PM EST106.005.413.9512.550.00-79045.63%
XLI250117P001070002024-02-15 2:00PM EST107.002.882.170.000.00-1384413.13%
XLI250117P001080002024-02-09 12:30PM EST108.003.252.332.470.00-31,48017.01%
XLI250117P001100002024-02-29 3:56PM EST110.002.812.662.810.00-1069716.41%
XLI250117P001150002024-03-01 11:34AM EST115.003.853.653.90-0.51-11.70%122,84814.95%
XLI250117P001200002024-02-29 3:56PM EST120.005.315.255.400.00-1055013.45%
XLI250117P001250002024-02-29 12:04PM EST125.007.607.207.500.00-798211.98%
XLI250117P001300002024-02-23 2:22PM EST130.0011.009.9510.300.00-3310.32%
XLI250117P001350002024-01-03 2:51PM EST135.0022.6017.0022.000.00-36029.64%