Italia Markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,52+0,48 (+0,44%)
Alla chiusura: 04:00PM EST
108,40 -0,12 (-0,11%)
Dopo ore: 05:09PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI231208C000900002023-11-22 1:35PM EST90.0016.2516.2021.000.00--3103.52%
XLI231208C000990002023-11-14 9:35AM EST99.005.707.4012.000.00-13766.99%
XLI231208C001005002023-12-05 10:00AM EST100.508.015.7510.500.00-1451.76%
XLI231208C001010002023-11-13 3:29PM EST101.002.865.1510.000.00-124143.55%
XLI231208C001015002023-11-28 9:56AM EST101.504.464.959.500.00-2754.10%
XLI231208C001020002023-11-29 9:39AM EST102.004.374.359.000.00-339133.79%
XLI231208C001025002023-12-01 11:11AM EST102.505.563.808.500.00-200277128.91%
XLI231208C001030002023-12-04 1:50PM EST103.005.803.408.000.00-120123.93%
XLI231208C001035002023-12-05 1:29PM EST103.504.892.797.500.00-1517118.95%
XLI231208C001040002023-12-05 11:27AM EST104.004.152.317.000.00-1349113.87%
XLI231208C001045002023-11-13 1:22PM EST104.500.781.706.500.00--1108.74%
XLI231208C001050002023-12-05 11:53AM EST105.003.271.155.900.00-941100.78%
XLI231208C001055002023-12-01 1:16PM EST105.503.300.805.250.00-28791.41%
XLI231208C001060002023-12-05 1:41PM EST106.002.340.605.000.00-117092.82%
XLI231208C001065002023-12-04 12:30PM EST106.502.440.164.800.00-47095.26%
XLI231208C001070002023-12-06 11:32AM EST107.001.720.122.90+0.16+10.26%1420252.64%
XLI231208C001080002023-12-06 3:54PM EST108.000.780.001.88+0.06+8.33%468541.02%
XLI231208C001090002023-12-06 3:55PM EST109.000.300.063.35+0.07+30.43%636391.16%
XLI231208C001100002023-12-06 2:50PM EST110.000.100.002.85+0.02+25.00%112852.69%
XLI231208C001120002023-12-01 11:07AM EST112.000.050.001.820.00-25025055.96%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI231208P000550002023-11-29 3:27PM EST55.000.020.000.020.00--74259.38%
XLI231208P000850002023-11-09 2:10PM EST85.000.030.000.020.00-44100.00%
XLI231208P000900002023-11-09 2:10PM EST90.000.080.000.020.00-4679.69%
XLI231208P000920002023-11-03 8:47AM EST92.000.220.004.800.00-12224.95%
XLI231208P000930002023-11-13 9:40AM EST93.000.070.004.800.00-13215.72%
XLI231208P000940002023-11-16 1:49PM EST94.000.040.000.020.00-2009462.50%
XLI231208P000945002023-11-16 1:53PM EST94.500.050.000.020.00--14960.16%
XLI231208P000950002023-11-28 9:59AM EST95.000.020.000.020.00-114157.81%
XLI231208P000960002023-11-17 11:52AM EST96.000.040.000.020.00-5553.91%
XLI231208P000965002023-11-24 9:30AM EST96.500.020.000.020.00-11251.56%
XLI231208P000970002023-11-14 9:52AM EST97.000.170.000.020.00-14050.00%
XLI231208P000980002023-11-13 9:40AM EST98.000.320.000.020.00-138450.00%
XLI231208P000985002023-11-14 10:35AM EST98.500.160.004.800.00-11164.70%
XLI231208P000990002023-11-17 3:37PM EST99.000.130.001.960.00-130109.28%
XLI231208P000995002023-11-07 10:41AM EST99.500.910.000.170.00--254.88%
XLI231208P001000002023-12-05 1:20PM EST100.000.010.000.010.00-16637.50%
XLI231208P001005002023-12-01 10:06AM EST100.500.010.001.850.00-770395.31%
XLI231208P001010002023-12-01 10:27AM EST101.000.020.004.800.00-165141.06%
XLI231208P001015002023-12-04 2:18PM EST101.500.010.000.010.00-120331.25%
XLI231208P001020002023-12-04 10:04AM EST102.000.020.000.010.00-829129.69%
XLI231208P001025002023-11-28 3:42PM EST102.500.100.000.020.00-334130.47%
XLI231208P001030002023-11-30 3:16PM EST103.000.070.000.010.00-18825.78%
XLI231208P001035002023-12-05 1:20PM EST103.500.030.001.830.00-1636670.95%
XLI231208P001040002023-12-04 3:05PM EST104.000.030.001.370.00-2,0021,40258.89%
XLI231208P001045002023-12-05 10:18AM EST104.500.050.000.100.00-526929.40%
XLI231208P001050002023-12-06 10:47AM EST105.000.020.001.98-0.01-33.33%146460.64%
XLI231208P001055002023-12-01 3:41PM EST105.500.090.001.690.00-66351.76%
XLI231208P001060002023-12-06 9:30AM EST106.000.050.000.04-0.02-28.57%144116.50%
XLI231208P001065002023-12-06 11:58AM EST106.500.040.000.21-0.09-69.23%30030022.46%
XLI231208P001070002023-12-04 10:36AM EST107.000.210.000.120.00-41042415.24%
XLI231208P001080002023-12-06 3:46PM EST108.000.320.004.80-0.28-46.67%2192,16067.72%
XLI231208P001090002023-12-06 3:54PM EST109.000.830.004.80-0.28-25.23%2954.69%
XLI231208P001100002023-12-06 1:37PM EST110.001.290.104.80-0.71-35.50%447101.66%
XLI231208P001160002023-11-10 10:00AM EST116.0014.455.159.750.00--0127.49%