Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,12-0,19 (-0,22%)
Al 02:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI221007C000740002022-10-05 11:07AM EDT74.0013.1514.0014.25+3.60+37.70%1170.31%
XLI221007C000750002022-09-27 3:44PM EDT75.008.7512.9513.250.00--7103.13%
XLI221007C000760002022-10-04 11:34AM EDT76.0011.8511.9512.250.00-5596.09%
XLI221007C000790002022-09-29 11:01AM EDT79.005.409.009.250.00--275.00%
XLI221007C000800002022-10-04 9:35AM EDT80.007.298.008.200.00-2561.72%
XLI221007C000810002022-10-03 9:42AM EDT81.003.156.957.150.00-10546.48%
XLI221007C000820002022-09-30 3:52PM EDT82.002.055.956.150.00-1240.63%
XLI221007C000830002022-10-03 11:30AM EDT83.002.775.055.200.00-201741.80%
XLI221007C000840002022-10-04 3:37PM EDT84.004.284.004.200.00-68035.16%
XLI221007C000850002022-10-05 12:02PM EDT85.002.523.153.30-0.83-24.78%52,46635.25%
XLI221007C000860002022-10-05 9:41AM EDT86.001.952.222.41-0.23-10.55%221432.32%
XLI221007C000870002022-10-05 12:27PM EDT87.001.351.491.59-0.38-21.97%114,06229.20%
XLI221007C000880002022-10-05 10:17AM EDT88.000.560.810.93+0.32+133.33%410127.25%
XLI221007C000885002022-10-05 12:14PM EDT88.500.520.580.68+0.27+108.00%16226.81%
XLI221007C000890002022-10-05 1:16PM EDT89.000.430.380.48+0.01+2.38%14026.47%
XLI221007C000895002022-10-04 12:28PM EDT89.500.430.240.310.00-182025.59%
XLI221007C000900002022-10-05 12:47PM EDT90.000.170.160.21-0.10-37.04%32,03125.88%
XLI221007C000905002022-09-30 10:04AM EDT90.500.070.100.140.00-73426.27%
XLI221007C000910002022-10-04 10:15AM EDT91.000.170.060.110.00-16127.93%
XLI221007C000915002022-10-04 10:53AM EDT91.500.130.020.160.00-104834.77%
XLI221007C000920002022-10-04 9:30AM EDT92.000.050.010.150.00-13337.50%
XLI221007C000925002022-09-16 3:50PM EDT92.500.720.010.140.00--840.23%
XLI221007C000930002022-10-03 12:16PM EDT93.000.030.010.140.00-22,00343.46%
XLI221007C000935002022-09-28 9:50AM EDT93.500.090.010.000.00-1312.50%
XLI221007C000940002022-09-30 2:32PM EDT94.000.100.010.130.00-22048.83%
XLI221007C000945002022-09-16 10:00AM EDT94.500.410.000.120.00-1250.98%
XLI221007C000950002022-09-22 2:09PM EDT95.000.100.010.000.00-102125.00%
XLI221007C000955002022-10-04 1:32PM EDT95.500.060.010.110.00-1155.66%
XLI221007C000960002022-08-26 10:01AM EDT96.004.200.000.200.00-151557.42%
XLI221007C000970002022-10-04 10:31AM EDT97.000.050.010.070.00-1853.52%
XLI221007C000975002022-09-09 3:13PM EDT97.501.150.000.000.00-152925.00%
XLI221007C000980002022-09-16 9:36AM EDT98.000.160.000.000.00-1325.00%
XLI221007C000985002022-09-09 11:31AM EDT98.500.720.000.000.00-2925.00%
XLI221007C000995002022-09-16 10:00AM EDT99.500.120.000.000.00-1125.00%
XLI221007C001000002022-10-04 11:37AM EDT100.000.050.000.040.00-2360.94%
XLI221007C001005002022-09-12 11:31AM EDT100.500.420.000.070.00-7967.97%
XLI221007C001010002022-09-09 11:12AM EDT101.000.280.000.070.00-2270.31%
XLI221007C001020002022-09-13 3:04PM EDT102.000.080.000.050.00-1071.09%
XLI221007C001050002022-08-30 10:32AM EDT105.000.130.000.100.00-1091.41%
XLI221007C001200002022-09-26 9:56AM EDT120.000.010.000.030.00-13128.13%
XLI221007C001250002022-09-26 9:55AM EDT125.000.050.000.020.00--1137.50%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI221007P000550002022-10-04 9:57AM EDT55.000.030.000.010.00-11175.00%
XLI221007P000720002022-09-28 12:48PM EDT72.000.060.000.050.00--196.88%
XLI221007P000740002022-10-03 9:31AM EDT74.000.080.000.050.00-7885.16%
XLI221007P000760002022-10-03 11:43AM EDT76.000.080.000.050.00-340173.44%
XLI221007P000780002022-10-03 11:43AM EDT78.000.110.000.050.00-350262.11%
XLI221007P000790002022-10-04 9:48AM EDT79.000.080.000.050.00-202756.25%
XLI221007P000800002022-10-05 11:02AM EDT80.000.030.000.05-0.02-40.00%12350.78%
XLI221007P000810002022-10-03 10:40AM EDT81.000.030.010.06-0.26-89.66%182752.34%
XLI221007P000820002022-10-05 9:55AM EDT82.000.030.010.07-0.17-85.00%52,41947.27%
XLI221007P000830002022-10-05 9:54AM EDT83.000.030.030.11-0.22-88.00%215944.92%
XLI221007P000840002022-10-04 3:31PM EDT84.000.130.050.110.00-21,33137.89%
XLI221007P000850002022-10-05 11:02AM EDT85.000.290.110.14+0.04+16.00%377032.81%
XLI221007P000860002022-10-04 9:42AM EDT86.000.510.220.260.00-1030630.96%
XLI221007P000870002022-10-05 2:29PM EDT87.000.410.400.48-0.38-48.10%228629.54%
XLI221007P000880002022-10-05 10:44AM EDT88.001.360.740.85+0.36+36.00%61,34328.52%
XLI221007P000885002022-10-03 2:49PM EDT88.502.940.951.110.00-11028.42%
XLI221007P000890002022-10-04 11:58AM EDT89.001.741.231.450.00-158729.49%
XLI221007P000895002022-09-20 11:22AM EDT89.502.351.571.840.00--931.25%
XLI221007P000900002022-10-05 10:44AM EDT90.002.841.972.65-0.33-10.41%22347.51%
XLI221007P000905002022-09-21 9:35AM EDT90.502.572.432.790.00--338.97%
XLI221007P000910002022-09-16 3:40PM EDT91.003.402.843.150.00-133137.01%
XLI221007P000915002022-10-05 10:44AM EDT91.504.173.353.90+0.20+5.04%1152.44%
XLI221007P000920002022-09-27 11:31AM EDT92.008.123.904.150.00-11544.73%
XLI221007P000925002022-10-04 12:42PM EDT92.504.704.354.750.00-43453.81%
XLI221007P000930002022-09-28 3:27PM EDT93.007.454.855.300.00-2460.16%
XLI221007P000935002022-10-04 9:45AM EDT93.506.195.305.850.00-11350.78%
XLI221007P000940002022-09-14 10:27AM EDT94.004.015.856.100.00-1055.86%
XLI221007P000945002022-09-19 11:54AM EDT94.505.406.356.850.00-10259.08%
XLI221007P000950002022-09-26 1:04PM EDT95.0011.006.707.650.00-21067.38%
XLI221007P000955002022-09-02 11:31AM EDT95.503.4010.1015.000.00-500252.05%
XLI221007P000960002022-09-26 1:58PM EDT96.0012.227.808.400.00-1068.56%
XLI221007P000965002022-09-12 10:37AM EDT96.502.418.358.550.00-1056.25%
XLI221007P000970002022-09-15 2:09PM EDT97.006.068.809.200.00-1065.23%
XLI221007P000975002022-09-09 10:36AM EDT97.503.609.309.850.00-3075.39%
XLI221007P000980002022-09-09 10:42AM EDT98.003.859.8510.200.00-8073.44%
XLI221007P000985002022-09-26 10:46AM EDT98.5013.7010.3510.800.00--081.25%
XLI221007P000990002022-09-09 10:41AM EDT99.004.6010.8511.400.00-3088.48%
XLI221007P001005002022-08-30 10:55AM EDT100.507.6515.9517.150.00--0266.16%
XLI221007P001010002022-08-26 9:56AM EDT101.003.6514.0018.500.00-10242.43%