Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,96+0,02 (+0,02%)
Alla chiusura: 04:00PM EDT
125,89 -0,07 (-0,06%)
Dopo ore: 07:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240328C001090002024-03-27 2:41PM EDT109.0016.1514.5018.750.00-11300.98%
XLI240328C001115002024-03-12 2:34PM EDT111.5010.6214.4514.850.00-270142.58%
XLI240328C001120002024-03-22 11:16AM EDT112.0013.5814.0014.600.00-11157.62%
XLI240328C001150002024-02-09 4:10PM EDT115.003.525.009.950.00--10.00%
XLI240328C001155002024-03-12 11:19AM EDT115.506.708.7512.650.00--0114.65%
XLI240328C001165002024-02-22 1:18PM EDT116.503.806.8011.400.00-10213.67%
XLI240328C001170002024-03-28 12:20PM EDT117.009.006.8011.05+2.65+41.73%22214.45%
XLI240328C001175002024-03-21 10:11AM EDT117.507.856.3510.500.00-25205.27%
XLI240328C001185002024-03-18 2:27PM EDT118.504.155.509.700.00-51676.95%
XLI240328C001190002024-03-27 1:19PM EDT119.006.077.057.200.00-3275.78%
XLI240328C001195002024-03-04 3:37PM EDT119.503.404.308.600.00-25182.62%
XLI240328C001200002024-03-28 2:41PM EDT120.005.874.158.05+0.77+15.10%202764.45%
XLI240328C001205002024-03-27 2:46PM EDT120.504.753.555.750.00-458073.24%
XLI240328C001210002024-03-28 3:03PM EDT121.005.072.946.90+0.51+11.18%3134152.54%
XLI240328C001220002024-03-28 3:20PM EDT122.004.102.325.80+0.85+26.15%27168133.89%
XLI240328C001230002024-03-28 3:14PM EDT123.003.111.625.10+0.71+29.58%1211,47554.39%
XLI240328C001240002024-03-28 9:39AM EDT124.002.060.702.22+0.33+19.08%23935.55%
XLI240328C001250002024-03-28 3:34PM EDT125.001.210.013.35+0.40+49.38%136172108.59%
XLI240328C001260002024-03-28 3:50PM EDT126.000.150.012.40-0.08-34.78%336691.99%
XLI240328C001270002024-03-28 2:41PM EDT127.000.020.000.01-0.05-71.43%10548.99%
XLI240328C001280002024-03-25 2:57PM EDT128.000.030.000.010.00-4611215.63%
XLI240328C001290002024-03-25 2:56PM EDT129.000.040.000.150.00-10020038.57%
XLI240328C001300002024-03-26 9:32AM EDT130.000.080.000.150.00-11647.07%
XLI240328C001310002024-03-25 11:38AM EDT131.000.010.000.500.00-23063.48%
XLI240328C001320002024-03-21 2:45PM EDT132.000.030.000.500.00-101072.07%
XLI240328C001330002024-03-21 2:42PM EDT133.000.060.000.020.00--6049.22%
XLI240328C001350002024-03-19 10:36AM EDT135.000.020.000.310.00-5585.74%
XLI240328C001360002024-03-27 10:01AM EDT136.000.040.000.500.00-1020103.32%
XLI240328C001370002024-03-21 11:06AM EDT137.000.040.000.020.00-10010965.63%
XLI240328C001380002024-03-19 11:05AM EDT138.000.020.000.210.00-5598.44%
XLI240328C001390002024-03-21 2:45PM EDT139.000.030.000.020.00--8075.00%
XLI240328C001400002024-03-25 11:16AM EDT140.000.050.000.020.00-101079.69%
XLI240328C001410002024-03-25 11:17AM EDT141.000.010.000.020.00-105884.38%
XLI240328C001420002024-03-25 11:17AM EDT142.000.040.000.020.00-101089.06%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240328P001020002024-03-15 1:50PM EDT102.000.330.002.930.00--1364.65%
XLI240328P001040002024-02-12 12:40PM EDT104.000.180.010.500.00--0218.75%
XLI240328P001050002024-03-25 10:47AM EDT105.000.030.000.020.00-20120131.25%
XLI240328P001060002024-03-19 12:19PM EDT106.000.040.000.020.00-100140125.00%
XLI240328P001070002024-03-25 10:47AM EDT107.000.030.000.020.00-1091118.75%
XLI240328P001080002024-03-25 10:54AM EDT108.000.030.000.020.00-1080112.50%
XLI240328P001090002024-03-21 9:49AM EDT109.000.070.000.020.00-186106.25%
XLI240328P001100002024-03-25 10:46AM EDT110.000.030.000.150.00-1075131.64%
XLI240328P001105002024-03-19 12:24PM EDT110.500.060.000.020.00-607596.88%
XLI240328P001110002024-03-25 11:13AM EDT111.000.020.000.020.00-268793.75%
XLI240328P001115002024-03-25 11:14AM EDT111.500.020.000.020.00-110190.63%
XLI240328P001120002024-03-25 11:15AM EDT112.000.030.000.020.00-3014189.06%
XLI240328P001125002024-03-25 3:12PM EDT112.500.010.000.020.00-210285.94%
XLI240328P001130002024-03-28 10:03AM EDT113.000.030.000.020.00-11,20182.81%
XLI240328P001135002024-03-19 12:45PM EDT113.500.070.000.020.00-405079.69%
XLI240328P001140002024-03-01 12:17PM EDT114.000.210.000.230.00-13109.77%
XLI240328P001145002024-03-19 12:33PM EDT114.500.080.000.020.00-10010073.44%
XLI240328P001150002024-03-26 4:07PM EDT115.000.010.000.020.00-221,04870.31%
XLI240328P001155002024-03-26 11:04AM EDT115.500.020.000.020.00-1014067.19%
XLI240328P001160002024-03-28 10:03AM EDT116.000.010.000.020.00-168764.06%
XLI240328P001165002024-03-25 2:42PM EDT116.500.050.000.500.00-6080106.84%
XLI240328P001170002024-03-25 3:27PM EDT117.000.030.000.140.00-10175678.13%
XLI240328P001175002024-03-25 2:44PM EDT117.500.060.000.150.00-10015075.39%
XLI240328P001180002024-03-26 3:00PM EDT118.000.020.000.500.00-116993.16%
XLI240328P001185002024-03-21 2:33PM EDT118.500.030.000.180.00-16050670.31%
XLI240328P001190002024-03-28 12:17PM EDT119.000.010.000.19-0.03-75.00%114266.99%
XLI240328P001195002024-03-25 2:54PM EDT119.500.040.000.190.00-12036162.89%
XLI240328P001200002024-03-28 12:18PM EDT120.000.130.001.43+0.09+225.00%21,239105.76%
XLI240328P001205002024-03-25 2:50PM EDT120.500.050.001.040.00-10067288.77%
XLI240328P001210002024-03-26 3:00PM EDT121.000.160.000.250.00-228654.30%
XLI240328P001220002024-03-28 12:18PM EDT122.000.230.000.02+0.15+187.50%12,02131.25%
XLI240328P001230002024-03-26 3:59PM EDT123.000.250.000.04+0.11+78.57%14527.93%
XLI240328P001240002024-03-28 12:37PM EDT124.000.010.000.01-0.30-96.77%468415.63%
XLI240328P001250002024-03-28 3:20PM EDT125.000.020.000.01-0.06-75.00%21628.59%
XLI240328P001260002024-03-28 2:13PM EDT126.000.050.000.92-0.28-84.85%433034.18%
XLI240328P001270002024-03-28 2:57PM EDT127.001.060.052.41-1.09-50.70%32169.82%
XLI240328P001280002024-03-28 4:01PM EDT128.001.510.913.95-0.64-29.77%241106.10%