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
62.664,71 +1.019,61 (+1,65%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116C00050000 | 2024-06-14 2:09PM EDT | 50.00 | 71.80 | 73.00 | 78.00 | 0.00 | - | 1 | 2 | 53.26% |
| XLI260116C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 59.13 | 61.25 | 64.85 | 0.00 | - | 6 | 6 | 49.24% |
| XLI260116C00070000 | 2023-12-29 10:48AM EDT | 70.00 | 47.68 | 44.50 | 48.25 | 0.00 | - | 4 | 14 | 0.00% |
| XLI260116C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 49.37 | 52.50 | 57.50 | 0.00 | - | - | 1 | 49.85% |
| XLI260116C00080000 | 2024-07-10 9:56AM EDT | 80.00 | 45.05 | 47.50 | 52.50 | 0.00 | - | 10 | 28 | 45.36% |
| XLI260116C00090000 | 2024-07-16 10:06AM EDT | 90.00 | 41.56 | 37.10 | 45.60 | 0.00 | - | - | 1 | 44.90% |
| XLI260116C00092000 | 2024-02-06 11:16AM EDT | 92.00 | 30.10 | 29.55 | 39.00 | 0.00 | - | - | 0 | 31.56% |
| XLI260116C00093000 | 2023-11-10 1:37PM EDT | 93.00 | 19.30 | 19.15 | 29.10 | 0.00 | - | 3 | 3 | 0.00% |
| XLI260116C00094000 | 2024-02-06 11:18AM EDT | 94.00 | 28.47 | 32.50 | 37.50 | 0.00 | - | 5 | 11 | 31.44% |
| XLI260116C00095000 | 2024-05-03 2:37PM EDT | 95.00 | 34.63 | 33.50 | 37.50 | 0.00 | - | 2 | 83 | 33.23% |
| XLI260116C00096000 | 2024-03-15 12:11PM EDT | 96.00 | 33.05 | 32.50 | 37.00 | 0.00 | - | 1 | 1 | 33.68% |
| XLI260116C00097000 | 2024-02-12 2:20PM EDT | 97.00 | 27.83 | 31.10 | 34.95 | 0.00 | - | 15 | 15 | 30.39% |
| XLI260116C00098000 | 2024-02-12 2:21PM EDT | 98.00 | 27.05 | 30.20 | 34.00 | 0.00 | - | 10 | 10 | 29.78% |
| XLI260116C00099000 | 2024-02-12 4:03PM EDT | 99.00 | 26.03 | 29.30 | 33.50 | 0.00 | - | 29 | 29 | 30.23% |
| XLI260116C00100000 | 2024-07-01 9:43AM EDT | 100.00 | 29.00 | 28.70 | 37.45 | 0.00 | - | 1 | 39 | 40.35% |
| XLI260116C00101000 | 2024-02-22 2:28PM EDT | 101.00 | 26.78 | 29.50 | 34.50 | 0.00 | - | 4 | 4 | 35.36% |
| XLI260116C00102000 | 2024-07-10 10:45AM EDT | 102.00 | 26.00 | 26.80 | 35.25 | 0.00 | - | 1 | 2 | 38.21% |
| XLI260116C00103000 | 2024-03-08 1:48PM EDT | 103.00 | 27.71 | 28.85 | 32.45 | 0.00 | - | 25 | 1 | 33.64% |
| XLI260116C00104000 | 2024-04-19 2:04PM EDT | 104.00 | 26.46 | 26.50 | 31.50 | 0.00 | - | 1 | 44 | 32.94% |
| XLI260116C00105000 | 2024-04-10 2:54PM EDT | 105.00 | 28.40 | 26.50 | 30.50 | 0.00 | - | 1 | 20 | 32.14% |
| XLI260116C00106000 | 2024-06-03 9:56AM EDT | 106.00 | 25.38 | 23.65 | 24.95 | 0.00 | - | 1 | 0 | 21.78% |
| XLI260116C00107000 | 2024-06-26 10:18AM EDT | 107.00 | 23.63 | 25.85 | 26.75 | 0.00 | - | 3 | 3 | 27.02% |
| XLI260116C00108000 | 2023-12-15 11:03AM EDT | 108.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 7.48% |
| XLI260116C00109000 | 2024-04-11 12:33PM EDT | 109.00 | 25.20 | 23.50 | 27.15 | 0.00 | - | - | 1 | 30.23% |
| XLI260116C00110000 | 2024-07-17 12:24PM EDT | 110.00 | 25.17 | 20.40 | 28.90 | 0.00 | - | 1 | 45 | 34.66% |
| XLI260116C00111000 | 2024-04-15 2:15PM EDT | 111.00 | 22.22 | 18.95 | 28.95 | 0.00 | - | 1 | 30 | 35.77% |
| XLI260116C00112000 | 2024-07-19 3:24PM EDT | 112.00 | 21.82 | 18.75 | 27.05 | 0.00 | - | 1 | 11 | 33.23% |
| XLI260116C00113000 | 2024-05-08 9:35AM EDT | 113.00 | 21.06 | 19.60 | 20.25 | 0.00 | - | 1 | 3 | 21.60% |
| XLI260116C00114000 | 2024-07-08 2:55PM EDT | 114.00 | 18.00 | 17.65 | 25.75 | 0.00 | - | 2 | 22 | 32.79% |
| XLI260116C00115000 | 2024-06-25 3:48PM EDT | 115.00 | 17.84 | 14.20 | 24.20 | 0.00 | - | 1 | 43 | 30.94% |
| XLI260116C00116000 | 2024-07-08 2:55PM EDT | 116.00 | 16.57 | 16.10 | 24.35 | 0.00 | - | 2 | 19 | 32.13% |
| XLI260116C00117000 | 2024-07-05 2:51PM EDT | 117.00 | 15.39 | 15.45 | 23.65 | 0.00 | - | 1 | 61 | 31.79% |
| XLI260116C00118000 | 2024-05-17 12:09PM EDT | 118.00 | 18.29 | 12.50 | 17.50 | 0.00 | - | 2 | 99 | 21.89% |
| XLI260116C00119000 | 2024-06-04 10:31AM EDT | 119.00 | 15.26 | 13.25 | 15.05 | 0.00 | - | 19 | 66 | 18.56% |
| XLI260116C00120000 | 2024-07-22 9:30AM EDT | 120.00 | 16.59 | 13.35 | 21.75 | 0.00 | - | 8 | 477 | 31.04% |
| XLI260116C00125000 | 2024-07-19 11:12AM EDT | 125.00 | 13.10 | 12.85 | 16.85 | 0.00 | - | 10 | 97 | 26.69% |
| XLI260116C00130000 | 2024-07-23 9:30AM EDT | 130.00 | 10.75 | 6.15 | 15.65 | 0.00 | - | 7 | 511 | 28.20% |
| XLI260116C00135000 | 2024-07-26 3:42PM EDT | 135.00 | 8.61 | 6.00 | 11.00 | +0.41 | +5.00% | 92 | 554 | 23.68% |
| XLI260116C00140000 | 2024-07-26 12:53PM EDT | 140.00 | 6.75 | 1.55 | 11.55 | +0.61 | +9.93% | 105 | 209 | 27.34% |
| XLI260116C00145000 | 2024-07-26 12:53PM EDT | 145.00 | 4.95 | 0.70 | 10.20 | +0.24 | +5.10% | 42 | 204 | 27.58% |
| XLI260116C00150000 | 2024-07-05 9:46AM EDT | 150.00 | 1.90 | 0.25 | 10.00 | 0.00 | - | 10 | 16 | 29.51% |
| XLI260116C00155000 | 2024-06-21 1:23PM EDT | 155.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 90 | 22.49% |
| XLI260116C00160000 | 2024-05-16 3:45PM EDT | 160.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 24.28% |
| XLI260116C00165000 | 2024-07-24 11:39AM EDT | 165.00 | 0.88 | 0.00 | 5.00 | 0.00 | - | 2 | 50 | 25.96% |
| XLI260116C00170000 | 2024-07-26 11:04AM EDT | 170.00 | 0.76 | 0.00 | 5.00 | +0.10 | +15.15% | 2 | 58 | 27.55% |
| XLI260116C00175000 | 2024-07-26 11:02AM EDT | 175.00 | 0.55 | 0.00 | 5.00 | +0.15 | +37.50% | 2 | 1 | 29.05% |
| XLI260116C00180000 | 2024-07-25 10:40AM EDT | 180.00 | 0.36 | 0.00 | 5.00 | +0.03 | +9.09% | 2 | 121 | 30.48% |
| XLI260116C00185000 | 2024-07-26 10:58AM EDT | 185.00 | 0.26 | 0.00 | 9.60 | +0.08 | +44.44% | 2 | 3 | 41.10% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI260116P00050000 | 2024-07-17 12:35PM EDT | 50.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 1 | 37 | 58.86% |
| XLI260116P00055000 | 2024-06-28 10:27AM EDT | 55.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 53.58% |
| XLI260116P00060000 | 2024-07-26 11:06AM EDT | 60.00 | 0.20 | 0.00 | 5.00 | -0.05 | -20.00% | 2 | 48 | 60.56% |
| XLI260116P00065000 | 2024-06-27 1:08PM EDT | 65.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 55.30% |
| XLI260116P00070000 | 2024-02-02 2:56PM EDT | 70.00 | 0.97 | 0.00 | 2.30 | 0.00 | - | 2 | 15 | 39.33% |
| XLI260116P00075000 | 2024-07-18 12:45PM EDT | 75.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 2 | 318 | 45.92% |
| XLI260116P00080000 | 2024-07-18 12:48PM EDT | 80.00 | 0.79 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 41.69% |
| XLI260116P00085000 | 2024-07-26 10:09AM EDT | 85.00 | 0.95 | 0.00 | 5.00 | -0.01 | -1.04% | 4 | 172 | 37.69% |
| XLI260116P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 1.38 | 0.90 | 3.50 | 0.00 | - | 5 | 5 | 29.52% |
| XLI260116P00092000 | 2024-06-24 12:21PM EDT | 92.00 | 1.45 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 32.40% |
| XLI260116P00095000 | 2024-07-03 10:50AM EDT | 95.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 73 | 148 | 30.23% |
| XLI260116P00096000 | 2024-06-28 3:49PM EDT | 96.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 15 | 17 | 29.52% |
| XLI260116P00097000 | 2024-07-09 3:11PM EDT | 97.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 800 | 828 | 28.81% |
| XLI260116P00098000 | 2024-06-28 3:49PM EDT | 98.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 25 | 37 | 28.11% |
| XLI260116P00100000 | 2024-07-16 2:48PM EDT | 100.00 | 1.96 | 0.00 | 5.00 | 0.00 | - | 1 | 302 | 26.71% |
| XLI260116P00101000 | 2023-11-27 10:30AM EDT | 101.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLI260116P00102000 | 2024-02-29 10:50AM EDT | 102.00 | 3.65 | 2.44 | 3.85 | 0.00 | - | 1 | 8 | 22.55% |
| XLI260116P00104000 | 2024-01-04 2:21PM EDT | 104.00 | 6.45 | 2.50 | 7.50 | 0.00 | - | 198 | 109 | 29.42% |
| XLI260116P00105000 | 2024-01-12 12:21PM EDT | 105.00 | 6.41 | 0.15 | 7.55 | 0.00 | - | 6 | 203 | 28.77% |
| XLI260116P00106000 | 2024-01-04 2:22PM EDT | 106.00 | 6.80 | 3.00 | 8.00 | 0.00 | - | 2 | 1 | 28.94% |
| XLI260116P00107000 | 2023-11-30 4:58PM EDT | 107.00 | 9.10 | 4.00 | 9.00 | 0.00 | - | - | 2 | 30.18% |
| XLI260116P00110000 | 2024-07-25 1:49PM EDT | 110.00 | 3.67 | 0.50 | 10.20 | 0.00 | - | 1 | 191 | 30.13% |
| XLI260116P00112000 | 2024-07-17 12:31PM EDT | 112.00 | 3.69 | 0.75 | 10.10 | 0.00 | - | 1 | 10 | 28.33% |
| XLI260116P00113000 | 2024-02-09 10:30AM EDT | 113.00 | 6.55 | 3.50 | 8.50 | 0.00 | - | 1 | 8 | 24.56% |
| XLI260116P00114000 | 2023-12-21 11:19AM EDT | 114.00 | 9.55 | 6.50 | 11.50 | 0.00 | - | 13 | 19 | 29.28% |
| XLI260116P00115000 | 2024-06-04 1:48PM EDT | 115.00 | 5.90 | 4.90 | 6.35 | 0.00 | - | 2 | 105 | 19.04% |
| XLI260116P00117000 | 2024-06-05 11:13AM EDT | 117.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 13 | 15 | 17.32% |
| XLI260116P00119000 | 2024-07-16 2:48PM EDT | 119.00 | 4.89 | 1.15 | 10.30 | 0.00 | - | 2 | 2 | 23.04% |
| XLI260116P00120000 | 2024-07-24 10:01AM EDT | 120.00 | 5.85 | 5.60 | 6.00 | -0.35 | -5.65% | 1 | 22 | 14.77% |
| XLI260116P00125000 | 2024-07-24 10:53AM EDT | 125.00 | 8.00 | 2.75 | 12.60 | 0.00 | - | 2 | 199 | 21.81% |
| XLI260116P00130000 | 2024-07-25 12:48PM EDT | 130.00 | 9.70 | 5.40 | 15.15 | 0.00 | - | 10 | 208 | 21.35% |
| XLI260116P00135000 | 2024-06-04 3:33PM EDT | 135.00 | 14.55 | 13.75 | 15.50 | 0.00 | - | 1 | 0 | 16.77% |
| XLI260116P00150000 | 2024-03-27 11:49AM EDT | 150.00 | 24.75 | 22.35 | 32.35 | 0.00 | - | 1 | 0 | 27.22% |
| XLI260116P00160000 | 2024-03-27 11:43AM EDT | 160.00 | 34.75 | 32.30 | 42.30 | 0.00 | - | 2 | 0 | 31.13% |
© 2024 Yahoo. Tutti i diritti riservati.