Italia markets close in 4 hours 19 minutes

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,38+0,91 (+0,76%)
Alla chiusura: 04:00PM EDT
121,88 +0,50 (+0,41%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI260116C000500002024-02-20 1:38PM EDT50.0068.7074.5079.500.00--168.20%
XLI260116C000650002024-04-22 11:26AM EDT65.0059.130.000.000.00-660.00%
XLI260116C000700002023-12-29 10:48AM EDT70.0047.6845.0050.000.00-4140.00%
XLI260116C000750002024-02-28 1:54PM EDT75.0049.3752.5057.500.00--150.94%
XLI260116C000900002024-03-20 11:17AM EDT90.0039.8734.8544.000.00--146.52%
XLI260116C000920002024-02-06 11:16AM EDT92.0030.1034.0039.000.00--038.31%
XLI260116C000930002023-11-10 1:37PM EDT93.0019.3019.1529.100.00-3314.27%
XLI260116C000940002024-02-06 11:18AM EDT94.0028.4732.5037.500.00-51137.72%
XLI260116C000950002024-04-08 3:21PM EDT95.0037.500.000.000.00-1830.00%
XLI260116C000960002024-03-15 12:11PM EDT96.0033.0532.5037.000.00-1139.12%
XLI260116C000970002024-02-12 2:20PM EDT97.0027.8331.1034.950.00-151536.17%
XLI260116C000980002024-02-12 2:21PM EDT98.0027.0530.2034.000.00-101035.45%
XLI260116C000990002024-02-12 4:03PM EDT99.0026.0329.3033.500.00-292935.61%
XLI260116C001000002024-04-15 2:16PM EDT100.0030.950.000.000.00-1370.00%
XLI260116C001010002024-02-22 2:28PM EDT101.0026.7829.5034.500.00-4439.68%
XLI260116C001030002024-03-08 1:48PM EDT103.0027.7128.8532.450.00-25137.84%
XLI260116C001040002024-04-19 2:04PM EDT104.0026.460.000.000.00-1440.00%
XLI260116C001050002024-04-10 2:54PM EDT105.0028.400.000.000.00-100.00%
XLI260116C001060002024-04-01 12:54PM EDT106.0028.090.000.000.00-2910.00%
XLI260116C001070002024-02-02 11:42AM EDT107.0018.3021.5026.500.00-3330.92%
XLI260116C001080002023-12-15 11:03AM EDT108.0017.0013.5018.500.00-1017.41%
XLI260116C001090002024-04-11 12:33PM EDT109.0025.200.000.000.00--10.00%
XLI260116C001100002024-04-22 3:22PM EDT110.0022.900.000.000.00-100.00%
XLI260116C001110002024-04-15 2:15PM EDT111.0022.220.000.000.00-100.00%
XLI260116C001120002024-04-15 2:15PM EDT112.0021.500.000.000.00-1110.00%
XLI260116C001130002024-04-09 9:31AM EDT113.0023.370.000.000.00-100.00%
XLI260116C001140002024-01-16 11:24AM EDT114.0011.8516.1516.750.00-762920.61%
XLI260116C001150002024-03-28 3:22PM EDT115.0022.100.000.000.00-100.00%
XLI260116C001160002024-01-05 12:48PM EDT116.0011.0511.0016.000.00-302421.10%
XLI260116C001170002024-04-17 12:53PM EDT117.0017.650.000.000.00-200.00%
XLI260116C001180002024-04-17 12:53PM EDT118.0017.000.000.000.00-7990.00%
XLI260116C001190002024-04-17 12:53PM EDT119.0016.350.000.000.00-700.00%
XLI260116C001200002024-04-17 12:53PM EDT120.0015.750.000.000.00-74720.00%
XLI260116C001250002024-04-16 9:56AM EDT125.0013.650.000.000.00-1940.78%
XLI260116C001300002024-04-18 11:50AM EDT130.0010.800.000.000.00-601.56%
XLI260116C001350002024-04-19 12:15PM EDT135.007.900.000.000.00-701.56%
XLI260116C001400002024-04-01 10:40AM EDT140.007.270.000.000.00-103.13%
XLI260116C001450002024-04-19 1:49PM EDT145.004.550.000.000.00-31113.13%
XLI260116C001500002024-02-16 12:10PM EDT150.002.251.006.000.00-102023.31%
XLI260116C001550002024-03-22 1:46PM EDT155.002.820.1510.050.00-19132.13%
XLI260116C001600002024-04-11 10:00AM EDT160.002.000.000.000.00-143.13%
XLI260116C001650002024-04-02 3:43PM EDT165.001.360.000.000.00-2506.25%
XLI260116C001700002024-04-17 9:43AM EDT170.000.950.000.000.00-106.25%
XLI260116C001750002024-04-03 10:50AM EDT175.000.740.000.000.00-206.25%
XLI260116C001800002024-04-10 11:45AM EDT180.000.530.000.000.00-206.25%
XLI260116C001850002024-04-10 11:18AM EDT185.000.390.000.000.00-206.25%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI260116P000500002024-04-10 11:18AM EDT50.000.290.000.000.00-2012.50%
XLI260116P000550002024-04-10 11:44AM EDT55.000.380.000.000.00-2012.50%
XLI260116P000600002024-04-10 11:51AM EDT60.000.450.000.000.00-2012.50%
XLI260116P000650002024-04-02 3:43PM EDT65.000.560.000.000.00--012.50%
XLI260116P000700002024-02-02 2:56PM EDT70.000.970.002.300.00-21534.68%
XLI260116P000750002024-03-15 10:59AM EDT75.001.000.005.000.00-1340.55%
XLI260116P000800002024-03-15 3:08PM EDT80.001.310.105.000.00-1236.59%
XLI260116P000850002024-01-18 11:24AM EDT85.002.600.005.000.00-116032.84%
XLI260116P000900002024-02-23 4:51PM EDT90.002.101.205.000.00-1129.27%
XLI260116P000920002023-12-21 10:30AM EDT92.003.971.006.000.00--130.26%
XLI260116P000950002023-12-13 10:41AM EDT95.004.501.506.500.00-1029.22%
XLI260116P000960002024-01-30 1:25PM EDT96.003.662.602.950.00--220.15%
XLI260116P000980002024-01-30 1:38PM EDT98.003.812.853.200.00-41219.60%
XLI260116P001000002024-04-09 10:48AM EDT100.003.000.000.000.00-203.13%
XLI260116P001010002023-11-27 10:30AM EDT101.006.000.000.000.00--53.13%
XLI260116P001020002024-02-29 10:50AM EDT102.003.652.443.850.00-1818.68%
XLI260116P001040002024-01-04 2:21PM EDT104.006.452.507.500.00-19810924.76%
XLI260116P001050002024-01-12 12:21PM EDT105.006.410.157.550.00-620324.13%
XLI260116P001060002024-01-04 2:22PM EDT106.006.803.008.000.00-2124.25%
XLI260116P001070002023-11-30 4:58PM EDT107.009.104.009.000.00--225.34%
XLI260116P001100002024-04-08 1:35PM EDT110.004.250.000.000.00-101.56%
XLI260116P001120002023-12-01 12:12PM EDT112.0010.106.0011.000.00-17724.97%
XLI260116P001130002024-02-09 10:30AM EDT113.006.553.508.500.00-1819.94%
XLI260116P001140002023-12-21 11:19AM EDT114.009.556.5011.500.00-131924.20%
XLI260116P001150002024-04-03 10:08AM EDT115.005.300.000.000.00-100.78%
XLI260116P001200002024-03-20 10:06AM EDT120.007.103.5013.200.00-41221.97%
XLI260116P001250002024-04-18 1:35PM EDT125.0010.300.000.000.00-1780.00%
XLI260116P001500002024-03-27 11:49AM EDT150.0024.750.000.000.00-100.00%
XLI260116P001600002024-03-27 11:43AM EDT160.0034.750.000.000.00-200.00%