Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.585,17 -56,95 (-0,22%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331C00085000 | 2023-03-23 3:39PM EDT | 85.00 | 11.55 | 9.50 | 14.40 | 0.00 | - | 2 | 3 | 147.95% |
| XLI230331C00089000 | 2023-03-17 3:47PM EDT | 89.00 | 7.60 | 5.50 | 10.45 | 0.00 | - | 1 | 1 | 118.65% |
| XLI230331C00090000 | 2023-03-24 3:56PM EDT | 90.00 | 7.00 | 4.50 | 9.30 | -1.05 | -13.04% | 5 | 21 | 107.23% |
| XLI230331C00091000 | 2023-03-20 1:06PM EDT | 91.00 | 7.00 | 3.50 | 8.30 | 0.00 | - | 8 | 6 | 99.46% |
| XLI230331C00092000 | 2023-03-23 1:47PM EDT | 92.00 | 5.40 | 2.70 | 7.50 | 0.00 | - | 4 | 25 | 96.04% |
| XLI230331C00093000 | 2023-03-24 10:05AM EDT | 93.00 | 3.70 | 2.05 | 6.75 | -0.75 | -16.85% | 4 | 36 | 93.31% |
| XLI230331C00094000 | 2023-03-24 3:02PM EDT | 94.00 | 3.15 | 1.05 | 5.85 | -1.95 | -38.24% | 5 | 47 | 86.82% |
| XLI230331C00095000 | 2023-03-24 1:44PM EDT | 95.00 | 2.44 | 0.20 | 5.00 | +0.01 | +0.41% | 5 | 29 | 80.96% |
| XLI230331C00095500 | 2023-03-24 2:11PM EDT | 95.50 | 2.06 | 0.10 | 4.90 | -0.11 | -5.07% | 62 | 41 | 84.52% |
| XLI230331C00096000 | 2023-03-24 3:23PM EDT | 96.00 | 1.85 | 0.00 | 4.80 | -1.35 | -42.19% | 12 | 6 | 87.79% |
| XLI230331C00096500 | 2023-03-24 3:57PM EDT | 96.50 | 1.55 | 0.00 | 4.80 | -0.19 | -10.92% | 43 | 226 | 92.87% |
| XLI230331C00097000 | 2023-03-24 2:11PM EDT | 97.00 | 1.16 | 0.00 | 2.00 | -0.15 | -11.45% | 71 | 530 | 41.24% |
| XLI230331C00097500 | 2023-03-24 3:40PM EDT | 97.50 | 1.01 | 0.00 | 4.80 | -0.29 | -22.31% | 56 | 61 | 54.00% |
| XLI230331C00098000 | 2023-03-24 3:27PM EDT | 98.00 | 0.76 | 0.00 | 4.80 | +0.01 | +1.33% | 21 | 2,146 | 58.45% |
| XLI230331C00098500 | 2023-03-24 3:51PM EDT | 98.50 | 0.59 | 0.00 | 4.80 | -0.02 | -3.28% | 5 | 172 | 62.65% |
| XLI230331C00099000 | 2023-03-24 2:08PM EDT | 99.00 | 0.38 | 0.00 | 4.80 | -0.03 | -7.32% | 5,115 | 3,638 | 66.70% |
| XLI230331C00099500 | 2023-03-24 3:38PM EDT | 99.50 | 0.33 | 0.00 | 4.80 | -0.05 | -13.16% | 5 | 261 | 70.61% |
| XLI230331C00100000 | 2023-03-24 3:29PM EDT | 100.00 | 0.22 | 0.05 | 0.35 | -0.02 | -8.33% | 6 | 2,082 | 27.34% |
| XLI230331C00100500 | 2023-03-23 3:02PM EDT | 100.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 50 | 38,235 | 78.03% |
| XLI230331C00101000 | 2023-03-24 2:08PM EDT | 101.00 | 0.10 | 0.00 | 4.80 | -0.02 | -16.67% | 2 | 1,208 | 81.59% |
| XLI230331C00101500 | 2023-03-23 3:02PM EDT | 101.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 24 | 27 | 85.03% |
| XLI230331C00102000 | 2023-03-23 2:51PM EDT | 102.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 19 | 56.06% |
| XLI230331C00102500 | 2023-03-24 3:26PM EDT | 102.50 | 0.04 | 0.00 | 0.20 | -0.04 | -50.00% | 4 | 192 | 33.84% |
| XLI230331C00103000 | 2023-03-20 9:51AM EDT | 103.00 | 0.21 | 0.00 | 2.40 | 0.00 | - | 1 | 14 | 66.85% |
| XLI230331C00103500 | 2023-03-08 1:17PM EDT | 103.50 | 1.17 | 0.00 | 1.04 | 0.00 | - | 5 | 1 | 50.39% |
| XLI230331C00104000 | 2023-03-23 1:28PM EDT | 104.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 74 | 101.17% |
| XLI230331C00104500 | 2023-03-10 11:16AM EDT | 104.50 | 0.49 | 0.00 | 4.80 | 0.00 | - | 33 | 35 | 104.22% |
| XLI230331C00105000 | 2023-03-21 1:53PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 39,503 | 55,694 | 30.47% |
| XLI230331C00105500 | 2023-03-07 4:23PM EDT | 105.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | - | 80 | 110.16% |
| XLI230331C00106000 | 2023-03-20 2:35PM EDT | 106.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 9,559 | 113.04% |
| XLI230331C00107000 | 2023-03-16 1:14PM EDT | 107.00 | 0.15 | 0.00 | 1.06 | 0.00 | - | 5 | 17 | 66.60% |
| XLI230331C00108000 | 2023-03-17 9:39AM EDT | 108.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 10 | 42 | 124.17% |
| XLI230331C00109000 | 2023-02-24 3:40PM EDT | 109.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 129.49% |
| XLI230331C00110000 | 2023-03-17 9:39AM EDT | 110.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 10 | 18,750 | 134.67% |
| XLI230331C00111000 | 2023-03-16 9:30AM EDT | 111.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 8 | 9,381 | 139.75% |
| XLI230331C00112000 | 2023-03-01 1:40PM EDT | 112.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | - | 2 | 144.68% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230331P00080000 | 2023-03-17 2:58PM EDT | 80.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 800 | 800 | 183.01% |
| XLI230331P00085000 | 2023-03-17 2:58PM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1,600 | 1,601 | 145.46% |
| XLI230331P00086000 | 2023-03-21 9:40AM EDT | 86.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 137.94% |
| XLI230331P00088000 | 2023-03-21 1:34PM EDT | 88.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 37,500 | 37,502 | 122.85% |
| XLI230331P00089000 | 2023-03-23 2:09PM EDT | 89.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 111.43% |
| XLI230331P00090000 | 2023-03-17 3:59PM EDT | 90.00 | 0.49 | 0.05 | 3.50 | 0.00 | - | 3,801 | 3,786 | 91.99% |
| XLI230331P00091000 | 2023-03-24 2:39PM EDT | 91.00 | 0.19 | 0.00 | 0.39 | -0.45 | -70.31% | 130 | 4 | 45.41% |
| XLI230331P00092000 | 2023-03-24 3:21PM EDT | 92.00 | 0.26 | 0.00 | 0.44 | -0.09 | -25.71% | 55 | 7,306 | 41.60% |
| XLI230331P00093000 | 2023-03-24 3:45PM EDT | 93.00 | 0.33 | 0.02 | 1.50 | +0.06 | +22.22% | 5,060 | 59,285 | 63.18% |
| XLI230331P00094000 | 2023-03-24 3:25PM EDT | 94.00 | 0.49 | 0.00 | 4.80 | -0.30 | -37.97% | 54 | 9,449 | 75.27% |
| XLI230331P00095000 | 2023-03-24 3:51PM EDT | 95.00 | 0.69 | 0.00 | 1.00 | -0.16 | -18.82% | 4,764 | 13,856 | 36.57% |
| XLI230331P00095500 | 2023-03-24 2:11PM EDT | 95.50 | 0.96 | 0.05 | 4.80 | -0.08 | -7.69% | 251 | 624 | 62.60% |
| XLI230331P00096000 | 2023-03-24 3:56PM EDT | 96.00 | 1.00 | 0.00 | 4.80 | -0.45 | -31.03% | 526 | 958 | 57.42% |
| XLI230331P00096500 | 2023-03-24 2:11PM EDT | 96.50 | 1.32 | 0.00 | 4.80 | -0.28 | -17.50% | 16 | 185 | 52.59% |
| XLI230331P00097000 | 2023-03-24 3:54PM EDT | 97.00 | 1.42 | 0.00 | 4.80 | +0.13 | +10.08% | 316 | 153 | 95.95% |
| XLI230331P00097500 | 2023-03-24 2:11PM EDT | 97.50 | 1.81 | 0.10 | 4.90 | +0.54 | +42.52% | 33 | 143 | 92.55% |
| XLI230331P00098000 | 2023-03-24 1:47PM EDT | 98.00 | 2.22 | 0.00 | 3.35 | -0.45 | -16.85% | 1 | 18,199 | 55.62% |
| XLI230331P00098500 | 2023-03-24 3:47PM EDT | 98.50 | 2.28 | 0.10 | 4.90 | -0.38 | -14.29% | 23 | 254 | 81.20% |
| XLI230331P00099000 | 2023-03-24 3:22PM EDT | 99.00 | 2.53 | 0.10 | 4.90 | +0.52 | +25.87% | 26 | 9,401 | 75.15% |
| XLI230331P00099500 | 2023-03-24 12:04PM EDT | 99.50 | 3.50 | 0.38 | 5.15 | +0.35 | +11.11% | 1 | 24 | 73.93% |
| XLI230331P00100000 | 2023-03-24 9:46AM EDT | 100.00 | 4.62 | 0.75 | 5.50 | +2.19 | +90.12% | 1 | 76 | 74.61% |
| XLI230331P00100500 | 2023-03-24 12:04PM EDT | 100.50 | 4.35 | 1.20 | 6.00 | +0.10 | +2.35% | 7 | 18 | 78.22% |
| XLI230331P00101000 | 2023-03-23 10:19AM EDT | 101.00 | 3.70 | 1.70 | 6.50 | 0.00 | - | 2 | 23 | 81.79% |
| XLI230331P00101500 | 2023-03-20 2:31PM EDT | 101.50 | 4.30 | 2.20 | 7.00 | 0.00 | - | 1 | 31 | 85.25% |
| XLI230331P00102000 | 2023-03-22 9:51AM EDT | 102.00 | 3.60 | 2.70 | 7.50 | 0.00 | - | 12 | 16 | 88.62% |
| XLI230331P00102500 | 2023-03-21 11:44AM EDT | 102.50 | 4.10 | 3.20 | 8.00 | 0.00 | - | 4 | 21 | 91.94% |
| XLI230331P00103000 | 2023-03-22 9:30AM EDT | 103.00 | 4.43 | 3.70 | 8.50 | 0.00 | - | 8 | 10 | 95.17% |
| XLI230331P00103500 | 2023-03-08 1:17PM EDT | 103.50 | 2.69 | 4.20 | 9.00 | 0.00 | - | 5 | 0 | 98.29% |
| XLI230331P00104000 | 2023-03-13 10:05AM EDT | 104.00 | 6.02 | 4.70 | 9.50 | 0.00 | - | 3 | 2 | 101.42% |
| XLI230331P00105000 | 2023-03-14 11:34AM EDT | 105.00 | 5.10 | 5.55 | 10.50 | 0.00 | - | 2 | 4 | 107.42% |
| XLI230331P00105500 | 2023-02-16 1:04PM EDT | 105.50 | 4.00 | 6.55 | 11.50 | 0.00 | - | - | 1 | 56.54% |
| XLI230331P00107000 | 2023-03-09 4:32PM EDT | 107.00 | 6.30 | 7.50 | 12.45 | 0.00 | - | - | 2 | 117.73% |
© 2023 Yahoo. Tutti i diritti riservati.
