Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00050000 | 2024-05-13 11:27AM EDT | 50.00 | 76.35 | 71.30 | 76.10 | 0.00 | - | 1 | 2 | 0.00% |
| XLI250117C00060000 | 2023-06-30 1:40PM EDT | 60.00 | 49.35 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 57.57 | 60.75 | 63.30 | 0.00 | - | 9 | 11 | 57.84% |
| XLI250117C00070000 | 2023-12-15 2:10PM EDT | 70.00 | 44.06 | 41.50 | 46.50 | 0.00 | - | 10 | 19 | 0.00% |
| XLI250117C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 47.80 | 50.75 | 55.45 | 0.00 | - | 1 | 2 | 58.30% |
| XLI250117C00080000 | 2024-04-22 11:24AM EDT | 80.00 | 43.72 | 45.80 | 48.70 | 0.00 | - | 3 | 4 | 57.00% |
| XLI250117C00081000 | 2023-12-20 3:53PM EDT | 81.00 | 34.50 | 32.00 | 37.00 | 0.00 | - | 2 | 102 | 0.00% |
| XLI250117C00082000 | 2024-03-20 2:50PM EDT | 82.00 | 44.50 | 38.55 | 43.45 | 0.00 | - | 2 | 15 | 0.00% |
| XLI250117C00083000 | 2023-12-14 12:37PM EDT | 83.00 | 32.34 | 29.50 | 34.50 | 0.00 | - | 2 | 9 | 0.00% |
| XLI250117C00084000 | 2023-11-16 2:16PM EDT | 84.00 | 24.85 | 26.75 | 36.75 | 0.00 | - | 18 | 21 | 0.00% |
| XLI250117C00085000 | 2024-03-19 2:46PM EDT | 85.00 | 40.62 | 36.10 | 41.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLI250117C00086000 | 2023-12-12 11:35AM EDT | 86.00 | 27.90 | 27.00 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| XLI250117C00087000 | 2023-12-13 11:56AM EDT | 87.00 | 27.25 | 26.00 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00088000 | 2024-01-31 3:53PM EDT | 88.00 | 29.00 | 33.60 | 38.50 | 0.00 | - | 1 | 11 | 26.91% |
| XLI250117C00089000 | 2023-12-13 4:56PM EDT | 89.00 | 26.70 | 24.00 | 29.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI250117C00090000 | 2024-03-19 2:44PM EDT | 90.00 | 35.99 | 31.70 | 36.35 | 0.00 | - | 1 | 8 | 20.70% |
| XLI250117C00091000 | 2023-10-12 9:48AM EDT | 91.00 | 19.47 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| XLI250117C00092000 | 2024-03-26 1:51PM EDT | 92.00 | 35.39 | 30.80 | 35.75 | 0.00 | - | 6 | 12 | 37.13% |
| XLI250117C00093000 | 2023-12-14 4:58PM EDT | 93.00 | 24.28 | 21.00 | 26.00 | 0.00 | - | - | 75 | 0.00% |
| XLI250117C00094000 | 2023-10-23 2:36PM EDT | 94.00 | 13.90 | 16.90 | 19.45 | 0.00 | - | 2 | 204 | 0.00% |
| XLI250117C00095000 | 2024-06-25 2:29PM EDT | 95.00 | 30.00 | 28.75 | 33.65 | 0.00 | - | 5 | 50 | 39.81% |
| XLI250117C00096000 | 2024-02-15 11:53AM EDT | 96.00 | 26.02 | 27.00 | 32.00 | 0.00 | - | 10 | 14 | 34.91% |
| XLI250117C00097000 | 2024-07-01 11:33AM EDT | 97.00 | 26.32 | 28.85 | 33.70 | 0.00 | - | 1 | 3 | 47.84% |
| XLI250117C00098000 | 2023-12-07 1:24PM EDT | 98.00 | 16.35 | 14.50 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
| XLI250117C00099000 | 2024-07-11 12:29PM EDT | 99.00 | 26.90 | 26.90 | 31.85 | 0.00 | - | 1 | 19 | 46.11% |
| XLI250117C00100000 | 2024-07-26 11:03AM EDT | 100.00 | 28.35 | 26.55 | 31.30 | -0.35 | -1.22% | 1 | 4,670 | 46.84% |
| XLI250117C00101000 | 2024-04-15 12:37PM EDT | 101.00 | 26.20 | 25.40 | 30.15 | 0.00 | - | 1 | 87 | 45.00% |
| XLI250117C00102000 | 2024-07-24 10:40AM EDT | 102.00 | 24.85 | 24.40 | 29.25 | 0.00 | - | 2 | 2,600 | 44.20% |
| XLI250117C00103000 | 2024-03-08 12:05PM EDT | 103.00 | 24.36 | 25.25 | 27.50 | 0.00 | - | 1 | 121 | 39.91% |
| XLI250117C00104000 | 2024-04-18 1:10PM EDT | 104.00 | 21.85 | 22.15 | 27.00 | 0.00 | - | 1 | 138 | 40.80% |
| XLI250117C00105000 | 2024-07-17 12:24PM EDT | 105.00 | 24.80 | 22.05 | 26.70 | 0.00 | - | 1 | 252 | 42.37% |
| XLI250117C00106000 | 2024-07-01 3:50PM EDT | 106.00 | 18.00 | 21.10 | 25.60 | 0.00 | - | 1 | 440 | 40.77% |
| XLI250117C00107000 | 2024-07-10 2:34PM EDT | 107.00 | 17.75 | 20.10 | 24.65 | 0.00 | - | 1 | 222 | 39.75% |
| XLI250117C00108000 | 2024-07-22 2:52PM EDT | 108.00 | 20.69 | 19.25 | 23.80 | 0.00 | - | 12 | 237 | 39.09% |
| XLI250117C00110000 | 2024-07-22 12:21PM EDT | 110.00 | 18.52 | 17.65 | 22.30 | 0.00 | - | 3 | 5,376 | 38.45% |
| XLI250117C00115000 | 2024-07-24 3:44PM EDT | 115.00 | 12.60 | 13.30 | 17.80 | 0.00 | - | 1 | 727 | 33.88% |
| XLI250117C00120000 | 2024-07-24 1:03PM EDT | 120.00 | 9.63 | 9.25 | 13.70 | 0.00 | - | 2 | 3,494 | 30.16% |
| XLI250117C00125000 | 2024-07-26 1:25PM EDT | 125.00 | 8.05 | 4.30 | 8.20 | +1.40 | +21.05% | 2 | 4,698 | 21.71% |
| XLI250117C00130000 | 2024-07-26 3:53PM EDT | 130.00 | 4.75 | 2.74 | 7.25 | +0.45 | +10.47% | 2 | 1,518 | 25.39% |
| XLI250117C00135000 | 2024-07-26 1:14PM EDT | 135.00 | 2.95 | 0.95 | 5.00 | +0.86 | +41.15% | 569 | 8,686 | 24.04% |
| XLI250117C00140000 | 2024-07-25 1:01PM EDT | 140.00 | 1.46 | 0.05 | 4.85 | +0.14 | +10.61% | 5 | 2,467 | 28.02% |
| XLI250117C00145000 | 2024-07-24 10:54AM EDT | 145.00 | 0.63 | 0.01 | 4.50 | +0.12 | +23.53% | 1 | 180 | 30.83% |
| XLI250117C00150000 | 2024-07-26 12:03PM EDT | 150.00 | 0.32 | 0.00 | 4.15 | +0.03 | +10.34% | 4 | 1,487 | 33.20% |
| XLI250117C00155000 | 2024-07-26 10:54AM EDT | 155.00 | 0.19 | 0.00 | 4.45 | -0.02 | -9.52% | 2 | 278 | 37.56% |
| XLI250117C00160000 | 2024-07-26 10:53AM EDT | 160.00 | 0.14 | 0.00 | 2.74 | +0.05 | +55.56% | 2 | 1,182 | 33.95% |
| XLI250117C00165000 | 2024-07-05 9:30AM EDT | 165.00 | 0.03 | 0.00 | 4.35 | 0.00 | - | 10 | 60 | 43.16% |
| XLI250117C00170000 | 2024-05-16 2:29PM EDT | 170.00 | 0.19 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 36.44% |
| XLI250117C00175000 | 2024-04-15 1:48PM EDT | 175.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | - | 0 | 40.56% |
| XLI250117C00180000 | 2024-06-11 2:41PM EDT | 180.00 | 0.03 | 0.00 | 3.65 | 0.00 | - | 9 | 7 | 48.02% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2024-07-23 3:46PM EDT | 45.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 7 | 720 | 66.41% |
| XLI250117P00050000 | 2024-05-13 9:39AM EDT | 50.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 66 | 84.20% |
| XLI250117P00055000 | 2024-04-19 2:33PM EDT | 55.00 | 0.14 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 76.59% |
| XLI250117P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 46.58% |
| XLI250117P00065000 | 2024-06-05 9:32AM EDT | 65.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 20 | 45.56% |
| XLI250117P00070000 | 2024-06-26 1:50PM EDT | 70.00 | 0.07 | 0.00 | 4.75 | 0.00 | - | 2 | 75 | 69.65% |
| XLI250117P00075000 | 2024-07-12 10:48AM EDT | 75.00 | 0.10 | 0.00 | 2.42 | 0.00 | - | 2 | 8,586 | 52.71% |
| XLI250117P00080000 | 2024-07-23 10:39AM EDT | 80.00 | 0.16 | 0.00 | 4.15 | 0.00 | - | 2 | 2,270 | 54.61% |
| XLI250117P00081000 | 2024-07-26 10:55AM EDT | 81.00 | 0.19 | 0.00 | 4.75 | 0.00 | - | 3 | 58 | 55.64% |
| XLI250117P00082000 | 2024-07-23 10:41AM EDT | 82.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 389 | 54.63% |
| XLI250117P00083000 | 2024-07-26 10:56AM EDT | 83.00 | 0.14 | 0.00 | 2.92 | -0.01 | -6.67% | 2 | 593 | 56.87% |
| XLI250117P00084000 | 2024-07-23 11:19AM EDT | 84.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 47 | 52.28% |
| XLI250117P00085000 | 2024-07-23 11:39AM EDT | 85.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 480 | 6,638 | 44.61% |
| XLI250117P00086000 | 2024-07-18 10:30AM EDT | 86.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 63.74% |
| XLI250117P00087000 | 2024-07-25 10:36AM EDT | 87.00 | 0.23 | 0.00 | 4.75 | 0.00 | - | 2 | 61 | 62.15% |
| XLI250117P00088000 | 2024-07-16 12:22PM EDT | 88.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 104 | 61.08% |
| XLI250117P00089000 | 2024-07-24 3:44PM EDT | 89.00 | 0.27 | 0.00 | 3.25 | 0.00 | - | 2 | 153 | 51.62% |
| XLI250117P00090000 | 2024-07-18 10:32AM EDT | 90.00 | 0.30 | 0.00 | 0.46 | 0.00 | - | 2 | 1,560 | 29.79% |
| XLI250117P00091000 | 2024-07-24 3:52PM EDT | 91.00 | 0.38 | 0.00 | 3.50 | 0.00 | - | 2 | 346 | 50.61% |
| XLI250117P00092000 | 2024-07-24 3:44PM EDT | 92.00 | 0.33 | 0.00 | 3.60 | 0.00 | - | 2 | 442 | 49.95% |
| XLI250117P00093000 | 2024-07-24 3:40PM EDT | 93.00 | 0.36 | 0.00 | 3.80 | 0.00 | - | 2 | 32 | 49.78% |
| XLI250117P00094000 | 2024-07-24 3:50PM EDT | 94.00 | 0.44 | 0.00 | 4.75 | 0.00 | - | 2 | 286 | 53.15% |
| XLI250117P00095000 | 2024-07-24 3:50PM EDT | 95.00 | 0.45 | 0.00 | 3.70 | 0.00 | - | 2 | 749 | 46.92% |
| XLI250117P00096000 | 2024-07-24 3:50PM EDT | 96.00 | 0.47 | 0.00 | 3.90 | 0.00 | - | 2 | 35 | 46.72% |
| XLI250117P00097000 | 2024-07-25 11:35AM EDT | 97.00 | 0.40 | 0.26 | 0.70 | 0.00 | - | 3 | 322 | 26.67% |
| XLI250117P00098000 | 2024-05-09 10:27AM EDT | 98.00 | 0.63 | 0.11 | 1.10 | 0.00 | - | 1 | 36 | 29.04% |
| XLI250117P00099000 | 2024-07-16 11:13AM EDT | 99.00 | 0.39 | 0.00 | 3.90 | 0.00 | - | 2 | 195 | 43.23% |
| XLI250117P00100000 | 2024-07-10 3:59PM EDT | 100.00 | 0.59 | 0.00 | 2.00 | 0.00 | - | 10 | 5,857 | 32.76% |
| XLI250117P00101000 | 2024-05-06 12:21PM EDT | 101.00 | 0.95 | 0.02 | 4.45 | 0.00 | - | 20 | 181 | 43.32% |
| XLI250117P00102000 | 2024-07-18 11:52AM EDT | 102.00 | 0.63 | 0.00 | 3.80 | 0.00 | - | 5 | 2,319 | 39.35% |
| XLI250117P00103000 | 2024-06-24 3:58PM EDT | 103.00 | 0.85 | 0.02 | 4.65 | 0.00 | - | 322 | 643 | 41.80% |
| XLI250117P00104000 | 2024-07-24 2:42PM EDT | 104.00 | 0.82 | 0.26 | 4.20 | 0.00 | - | 2 | 408 | 38.77% |
| XLI250117P00105000 | 2024-07-23 1:35PM EDT | 105.00 | 0.71 | 0.02 | 4.60 | 0.00 | - | 5 | 388 | 39.24% |
| XLI250117P00106000 | 2024-07-24 2:44PM EDT | 106.00 | 0.95 | 0.01 | 4.70 | 0.00 | - | 58 | 141 | 38.46% |
| XLI250117P00107000 | 2024-07-24 9:55AM EDT | 107.00 | 0.96 | 0.03 | 4.75 | 0.00 | - | 224 | 679 | 37.48% |
| XLI250117P00108000 | 2024-07-24 2:44PM EDT | 108.00 | 1.13 | 0.03 | 4.80 | 0.00 | - | 183 | 1,853 | 36.49% |
| XLI250117P00110000 | 2024-07-22 12:21PM EDT | 110.00 | 1.12 | 0.03 | 4.80 | 0.00 | - | 3 | 2,062 | 34.14% |
| XLI250117P00115000 | 2024-07-26 11:21AM EDT | 115.00 | 1.74 | 0.08 | 3.50 | -0.15 | -7.94% | 1 | 3,760 | 23.74% |
| XLI250117P00120000 | 2024-07-26 11:36AM EDT | 120.00 | 2.68 | 0.89 | 5.00 | -0.28 | -9.46% | 562 | 3,416 | 22.80% |
| XLI250117P00125000 | 2024-07-26 12:54PM EDT | 125.00 | 3.91 | 2.20 | 6.65 | +0.01 | +0.26% | 2 | 8,378 | 21.01% |
| XLI250117P00130000 | 2024-07-26 9:47AM EDT | 130.00 | 6.60 | 4.30 | 8.80 | -0.25 | -3.65% | 135 | 862 | 19.21% |
| XLI250117P00135000 | 2024-07-24 9:50AM EDT | 135.00 | 10.50 | 8.50 | 12.65 | 0.00 | - | 5 | 30 | 20.86% |
© 2024 Yahoo. Tutti i diritti riservati.