Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
96,91+0,40 (+0,41%)
Alla chiusura: 04:00PM EDT
97,50 +0,59 (+0,61%)
Dopo ore: 06:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230331C000850002023-03-23 3:39PM EDT85.0011.559.5014.400.00-23147.95%
XLI230331C000890002023-03-17 3:47PM EDT89.007.605.5010.450.00-11118.65%
XLI230331C000900002023-03-24 3:56PM EDT90.007.004.509.30-1.05-13.04%521107.23%
XLI230331C000910002023-03-20 1:06PM EDT91.007.003.508.300.00-8699.46%
XLI230331C000920002023-03-23 1:47PM EDT92.005.402.707.500.00-42596.04%
XLI230331C000930002023-03-24 10:05AM EDT93.003.702.056.75-0.75-16.85%43693.31%
XLI230331C000940002023-03-24 3:02PM EDT94.003.151.055.85-1.95-38.24%54786.82%
XLI230331C000950002023-03-24 1:44PM EDT95.002.440.205.00+0.01+0.41%52980.96%
XLI230331C000955002023-03-24 2:11PM EDT95.502.060.104.90-0.11-5.07%624184.52%
XLI230331C000960002023-03-24 3:23PM EDT96.001.850.004.80-1.35-42.19%12687.79%
XLI230331C000965002023-03-24 3:57PM EDT96.501.550.004.80-0.19-10.92%4322692.87%
XLI230331C000970002023-03-24 2:11PM EDT97.001.160.002.00-0.15-11.45%7153041.24%
XLI230331C000975002023-03-24 3:40PM EDT97.501.010.004.80-0.29-22.31%566154.00%
XLI230331C000980002023-03-24 3:27PM EDT98.000.760.004.80+0.01+1.33%212,14658.45%
XLI230331C000985002023-03-24 3:51PM EDT98.500.590.004.80-0.02-3.28%517262.65%
XLI230331C000990002023-03-24 2:08PM EDT99.000.380.004.80-0.03-7.32%5,1153,63866.70%
XLI230331C000995002023-03-24 3:38PM EDT99.500.330.004.80-0.05-13.16%526170.61%
XLI230331C001000002023-03-24 3:29PM EDT100.000.220.050.35-0.02-8.33%62,08227.34%
XLI230331C001005002023-03-23 3:02PM EDT100.500.160.004.800.00-5038,23578.03%
XLI230331C001010002023-03-24 2:08PM EDT101.000.100.004.80-0.02-16.67%21,20881.59%
XLI230331C001015002023-03-23 3:02PM EDT101.500.080.004.800.00-242785.03%
XLI230331C001020002023-03-23 2:51PM EDT102.000.050.011.000.00-11956.06%
XLI230331C001025002023-03-24 3:26PM EDT102.500.040.000.20-0.04-50.00%419233.84%
XLI230331C001030002023-03-20 9:51AM EDT103.000.210.002.400.00-11466.85%
XLI230331C001035002023-03-08 1:17PM EDT103.501.170.001.040.00-5150.39%
XLI230331C001040002023-03-23 1:28PM EDT104.000.030.004.800.00-374101.17%
XLI230331C001045002023-03-10 11:16AM EDT104.500.490.004.800.00-3335104.22%
XLI230331C001050002023-03-21 1:53PM EDT105.000.030.000.030.00-39,50355,69430.47%
XLI230331C001055002023-03-07 4:23PM EDT105.500.630.004.800.00--80110.16%
XLI230331C001060002023-03-20 2:35PM EDT106.000.050.004.800.00-19,559113.04%
XLI230331C001070002023-03-16 1:14PM EDT107.000.150.001.060.00-51766.60%
XLI230331C001080002023-03-17 9:39AM EDT108.000.140.004.800.00-1042124.17%
XLI230331C001090002023-02-24 3:40PM EDT109.000.150.004.800.00-11129.49%
XLI230331C001100002023-03-17 9:39AM EDT110.000.120.004.800.00-1018,750134.67%
XLI230331C001110002023-03-16 9:30AM EDT111.000.010.004.800.00-89,381139.75%
XLI230331C001120002023-03-01 1:40PM EDT112.000.110.004.800.00--2144.68%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230331P000800002023-03-17 2:58PM EDT80.000.070.004.800.00-800800183.01%
XLI230331P000850002023-03-17 2:58PM EDT85.000.150.004.800.00-1,6001,601145.46%
XLI230331P000860002023-03-21 9:40AM EDT86.000.050.004.800.00-10137.94%
XLI230331P000880002023-03-21 1:34PM EDT88.000.050.004.800.00-37,50037,502122.85%
XLI230331P000890002023-03-23 2:09PM EDT89.000.100.004.500.00-311111.43%
XLI230331P000900002023-03-17 3:59PM EDT90.000.490.053.500.00-3,8013,78691.99%
XLI230331P000910002023-03-24 2:39PM EDT91.000.190.000.39-0.45-70.31%130445.41%
XLI230331P000920002023-03-24 3:21PM EDT92.000.260.000.44-0.09-25.71%557,30641.60%
XLI230331P000930002023-03-24 3:45PM EDT93.000.330.021.50+0.06+22.22%5,06059,28563.18%
XLI230331P000940002023-03-24 3:25PM EDT94.000.490.004.80-0.30-37.97%549,44975.27%
XLI230331P000950002023-03-24 3:51PM EDT95.000.690.001.00-0.16-18.82%4,76413,85636.57%
XLI230331P000955002023-03-24 2:11PM EDT95.500.960.054.80-0.08-7.69%25162462.60%
XLI230331P000960002023-03-24 3:56PM EDT96.001.000.004.80-0.45-31.03%52695857.42%
XLI230331P000965002023-03-24 2:11PM EDT96.501.320.004.80-0.28-17.50%1618552.59%
XLI230331P000970002023-03-24 3:54PM EDT97.001.420.004.80+0.13+10.08%31615395.95%
XLI230331P000975002023-03-24 2:11PM EDT97.501.810.104.90+0.54+42.52%3314392.55%
XLI230331P000980002023-03-24 1:47PM EDT98.002.220.003.35-0.45-16.85%118,19955.62%
XLI230331P000985002023-03-24 3:47PM EDT98.502.280.104.90-0.38-14.29%2325481.20%
XLI230331P000990002023-03-24 3:22PM EDT99.002.530.104.90+0.52+25.87%269,40175.15%
XLI230331P000995002023-03-24 12:04PM EDT99.503.500.385.15+0.35+11.11%12473.93%
XLI230331P001000002023-03-24 9:46AM EDT100.004.620.755.50+2.19+90.12%17674.61%
XLI230331P001005002023-03-24 12:04PM EDT100.504.351.206.00+0.10+2.35%71878.22%
XLI230331P001010002023-03-23 10:19AM EDT101.003.701.706.500.00-22381.79%
XLI230331P001015002023-03-20 2:31PM EDT101.504.302.207.000.00-13185.25%
XLI230331P001020002023-03-22 9:51AM EDT102.003.602.707.500.00-121688.62%
XLI230331P001025002023-03-21 11:44AM EDT102.504.103.208.000.00-42191.94%
XLI230331P001030002023-03-22 9:30AM EDT103.004.433.708.500.00-81095.17%
XLI230331P001035002023-03-08 1:17PM EDT103.502.694.209.000.00-5098.29%
XLI230331P001040002023-03-13 10:05AM EDT104.006.024.709.500.00-32101.42%
XLI230331P001050002023-03-14 11:34AM EDT105.005.105.5510.500.00-24107.42%
XLI230331P001055002023-02-16 1:04PM EDT105.504.006.5511.500.00--156.54%
XLI230331P001070002023-03-09 4:32PM EDT107.006.307.5012.450.00--2117.73%