Italia Markets closed
Dow Jones
36.054,43 -70,13 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0770 -0,0033 (-0,3016%) BTC-EUR
40.780,58 -288,90 (-0,70%) CMC Crypto 200
892,72 +650,04 (+267,86%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231208C00090000 | 2023-11-22 1:35PM EST | 90.00 | 16.25 | 16.20 | 21.00 | 0.00 | - | - | 3 | 103.52% |
| XLI231208C00099000 | 2023-11-14 9:35AM EST | 99.00 | 5.70 | 7.40 | 12.00 | 0.00 | - | 1 | 37 | 66.99% |
| XLI231208C00100500 | 2023-12-05 10:00AM EST | 100.50 | 8.01 | 5.75 | 10.50 | 0.00 | - | 1 | 4 | 51.76% |
| XLI231208C00101000 | 2023-11-13 3:29PM EST | 101.00 | 2.86 | 5.15 | 10.00 | 0.00 | - | 1 | 24 | 143.55% |
| XLI231208C00101500 | 2023-11-28 9:56AM EST | 101.50 | 4.46 | 4.95 | 9.50 | 0.00 | - | 2 | 7 | 54.10% |
| XLI231208C00102000 | 2023-11-29 9:39AM EST | 102.00 | 4.37 | 4.35 | 9.00 | 0.00 | - | 3 | 39 | 133.79% |
| XLI231208C00102500 | 2023-12-01 11:11AM EST | 102.50 | 5.56 | 3.80 | 8.50 | 0.00 | - | 200 | 277 | 128.91% |
| XLI231208C00103000 | 2023-12-04 1:50PM EST | 103.00 | 5.80 | 3.40 | 8.00 | 0.00 | - | 1 | 20 | 123.93% |
| XLI231208C00103500 | 2023-12-05 1:29PM EST | 103.50 | 4.89 | 2.79 | 7.50 | 0.00 | - | 15 | 17 | 118.95% |
| XLI231208C00104000 | 2023-12-05 11:27AM EST | 104.00 | 4.15 | 2.31 | 7.00 | 0.00 | - | 1 | 349 | 113.87% |
| XLI231208C00104500 | 2023-11-13 1:22PM EST | 104.50 | 0.78 | 1.70 | 6.50 | 0.00 | - | - | 1 | 108.74% |
| XLI231208C00105000 | 2023-12-05 11:53AM EST | 105.00 | 3.27 | 1.15 | 5.90 | 0.00 | - | 9 | 41 | 100.78% |
| XLI231208C00105500 | 2023-12-01 1:16PM EST | 105.50 | 3.30 | 0.80 | 5.25 | 0.00 | - | 2 | 87 | 91.41% |
| XLI231208C00106000 | 2023-12-05 1:41PM EST | 106.00 | 2.34 | 0.60 | 5.00 | 0.00 | - | 1 | 170 | 92.82% |
| XLI231208C00106500 | 2023-12-04 12:30PM EST | 106.50 | 2.44 | 0.16 | 4.80 | 0.00 | - | 4 | 70 | 95.26% |
| XLI231208C00107000 | 2023-12-06 11:32AM EST | 107.00 | 1.72 | 0.12 | 2.90 | +0.16 | +10.26% | 14 | 202 | 52.64% |
| XLI231208C00108000 | 2023-12-06 3:54PM EST | 108.00 | 0.78 | 0.00 | 1.88 | +0.06 | +8.33% | 46 | 85 | 41.02% |
| XLI231208C00109000 | 2023-12-06 3:55PM EST | 109.00 | 0.30 | 0.06 | 3.35 | +0.07 | +30.43% | 6 | 363 | 91.16% |
| XLI231208C00110000 | 2023-12-06 2:50PM EST | 110.00 | 0.10 | 0.00 | 2.85 | +0.02 | +25.00% | 1 | 128 | 52.69% |
| XLI231208C00112000 | 2023-12-01 11:07AM EST | 112.00 | 0.05 | 0.00 | 1.82 | 0.00 | - | 250 | 250 | 55.96% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI231208P00055000 | 2023-11-29 3:27PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 74 | 259.38% |
| XLI231208P00085000 | 2023-11-09 2:10PM EST | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 100.00% |
| XLI231208P00090000 | 2023-11-09 2:10PM EST | 90.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 79.69% |
| XLI231208P00092000 | 2023-11-03 8:47AM EST | 92.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 224.95% |
| XLI231208P00093000 | 2023-11-13 9:40AM EST | 93.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 215.72% |
| XLI231208P00094000 | 2023-11-16 1:49PM EST | 94.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 200 | 94 | 62.50% |
| XLI231208P00094500 | 2023-11-16 1:53PM EST | 94.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 149 | 60.16% |
| XLI231208P00095000 | 2023-11-28 9:59AM EST | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 141 | 57.81% |
| XLI231208P00096000 | 2023-11-17 11:52AM EST | 96.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 53.91% |
| XLI231208P00096500 | 2023-11-24 9:30AM EST | 96.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 51.56% |
| XLI231208P00097000 | 2023-11-14 9:52AM EST | 97.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 50.00% |
| XLI231208P00098000 | 2023-11-13 9:40AM EST | 98.00 | 0.32 | 0.00 | 0.02 | 0.00 | - | 1 | 384 | 50.00% |
| XLI231208P00098500 | 2023-11-14 10:35AM EST | 98.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.70% |
| XLI231208P00099000 | 2023-11-17 3:37PM EST | 99.00 | 0.13 | 0.00 | 1.96 | 0.00 | - | 1 | 30 | 109.28% |
| XLI231208P00099500 | 2023-11-07 10:41AM EST | 99.50 | 0.91 | 0.00 | 0.17 | 0.00 | - | - | 2 | 54.88% |
| XLI231208P00100000 | 2023-12-05 1:20PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6 | 37.50% |
| XLI231208P00100500 | 2023-12-01 10:06AM EST | 100.50 | 0.01 | 0.00 | 1.85 | 0.00 | - | 7 | 703 | 95.31% |
| XLI231208P00101000 | 2023-12-01 10:27AM EST | 101.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 141.06% |
| XLI231208P00101500 | 2023-12-04 2:18PM EST | 101.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 31.25% |
| XLI231208P00102000 | 2023-12-04 10:04AM EST | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 291 | 29.69% |
| XLI231208P00102500 | 2023-11-28 3:42PM EST | 102.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 33 | 41 | 30.47% |
| XLI231208P00103000 | 2023-11-30 3:16PM EST | 103.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 25.78% |
| XLI231208P00103500 | 2023-12-05 1:20PM EST | 103.50 | 0.03 | 0.00 | 1.83 | 0.00 | - | 16 | 366 | 70.95% |
| XLI231208P00104000 | 2023-12-04 3:05PM EST | 104.00 | 0.03 | 0.00 | 1.37 | 0.00 | - | 2,002 | 1,402 | 58.89% |
| XLI231208P00104500 | 2023-12-05 10:18AM EST | 104.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 269 | 29.40% |
| XLI231208P00105000 | 2023-12-06 10:47AM EST | 105.00 | 0.02 | 0.00 | 1.98 | -0.01 | -33.33% | 1 | 464 | 60.64% |
| XLI231208P00105500 | 2023-12-01 3:41PM EST | 105.50 | 0.09 | 0.00 | 1.69 | 0.00 | - | 6 | 63 | 51.76% |
| XLI231208P00106000 | 2023-12-06 9:30AM EST | 106.00 | 0.05 | 0.00 | 0.04 | -0.02 | -28.57% | 1 | 441 | 16.50% |
| XLI231208P00106500 | 2023-12-06 11:58AM EST | 106.50 | 0.04 | 0.00 | 0.21 | -0.09 | -69.23% | 300 | 300 | 22.46% |
| XLI231208P00107000 | 2023-12-04 10:36AM EST | 107.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 410 | 424 | 15.24% |
| XLI231208P00108000 | 2023-12-06 3:46PM EST | 108.00 | 0.32 | 0.00 | 4.80 | -0.28 | -46.67% | 219 | 2,160 | 67.72% |
| XLI231208P00109000 | 2023-12-06 3:54PM EST | 109.00 | 0.83 | 0.00 | 4.80 | -0.28 | -25.23% | 2 | 9 | 54.69% |
| XLI231208P00110000 | 2023-12-06 1:37PM EST | 110.00 | 1.29 | 0.10 | 4.80 | -0.71 | -35.50% | 4 | 47 | 101.66% |
| XLI231208P00116000 | 2023-11-10 10:00AM EST | 116.00 | 14.45 | 5.15 | 9.75 | 0.00 | - | - | 0 | 127.49% |
© 2023 Yahoo. Tutti i diritti riservati.