Italia markets close in 6 hours 27 minutes
FTSE MIB
33.359,61 -594,67 (-1,75%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,16 -0,25 (-0,29%) Bitcoin EUR
59.692,80 -2.771,89 (-4,44%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240419C00098000 | 2024-04-03 4:10PM EDT | 98.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00101000 | 2024-04-11 12:35PM EDT | 101.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00102000 | 2024-04-09 9:47AM EDT | 102.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00103000 | 2024-04-01 3:50PM EDT | 103.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00104000 | 2024-03-21 11:46AM EDT | 104.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI240419C00105000 | 2024-04-04 2:32PM EDT | 105.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240419C00106000 | 2024-03-07 12:43PM EDT | 106.00 | 17.05 | 17.55 | 22.00 | 0.00 | - | - | 4 | 205.27% |
| XLI240419C00107000 | 2024-03-08 10:35AM EDT | 107.00 | 16.22 | 16.55 | 21.30 | 0.00 | - | 1 | 1 | 201.47% |
| XLI240419C00108000 | 2024-03-26 11:38AM EDT | 108.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00109000 | 2024-04-04 3:15PM EDT | 109.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00110000 | 2024-04-12 10:00AM EDT | 110.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00111000 | 2024-04-01 11:46AM EDT | 111.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240419C00112000 | 2024-04-15 10:10AM EDT | 112.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240419C00113000 | 2024-04-11 3:52PM EDT | 113.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419C00114000 | 2024-04-15 3:03PM EDT | 114.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240419C00115000 | 2024-04-12 1:19PM EDT | 115.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240419C00116000 | 2024-04-15 3:48PM EDT | 116.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240419C00117000 | 2024-04-15 1:51PM EDT | 117.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLI240419C00118000 | 2024-04-12 3:18PM EDT | 118.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI240419C00119000 | 2024-04-11 9:36AM EDT | 119.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLI240419C00120000 | 2024-04-15 2:33PM EDT | 120.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240419C00121000 | 2024-04-15 3:09PM EDT | 121.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240419C00122000 | 2024-04-15 3:59PM EDT | 122.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI240419C00123000 | 2024-04-15 3:45PM EDT | 123.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 3.13% |
| XLI240419C00124000 | 2024-04-15 3:42PM EDT | 124.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 3.13% |
| XLI240419C00125000 | 2024-04-15 3:33PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| XLI240419C00126000 | 2024-04-15 3:17PM EDT | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| XLI240419C00127000 | 2024-04-15 3:59PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| XLI240419C00128000 | 2024-04-15 1:21PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI240419C00129000 | 2024-04-15 10:06AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLI240419C00130000 | 2024-04-12 2:38PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240419C00131000 | 2024-04-15 9:43AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240419C00132000 | 2024-04-10 9:50AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240419C00133000 | 2024-04-10 9:49AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240419C00134000 | 2024-04-11 2:26PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLI240419C00135000 | 2024-04-11 1:34PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLI240419C00138000 | 2024-04-10 3:12PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLI240419C00139000 | 2024-04-02 11:08AM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| XLI240419C00140000 | 2024-04-10 9:35AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240419P00095000 | 2024-02-23 2:47PM EDT | 95.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 245.17% |
| XLI240419P00096000 | 2024-03-28 11:35AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLI240419P00098000 | 2024-03-28 11:36AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| XLI240419P00099000 | 2024-03-27 2:07PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLI240419P00100000 | 2024-03-26 11:35AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLI240419P00101000 | 2024-03-27 12:01PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XLI240419P00102000 | 2024-04-01 2:02PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| XLI240419P00103000 | 2024-04-01 3:50PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| XLI240419P00104000 | 2024-04-15 3:19PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLI240419P00105000 | 2024-04-15 3:15PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLI240419P00106000 | 2024-04-15 3:08PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240419P00107000 | 2024-04-15 3:08PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI240419P00108000 | 2024-03-28 10:03AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLI240419P00109000 | 2024-04-15 3:08PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLI240419P00110000 | 2024-04-15 10:28AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLI240419P00111000 | 2024-04-15 10:21AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| XLI240419P00112000 | 2024-04-15 1:10PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| XLI240419P00113000 | 2024-03-28 3:17PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| XLI240419P00114000 | 2024-04-10 9:40AM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240419P00115000 | 2024-04-11 12:03PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLI240419P00116000 | 2024-04-15 10:20AM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240419P00116500 | 2024-04-12 1:50PM EDT | 116.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLI240419P00117000 | 2024-04-12 11:17AM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| XLI240419P00117500 | 2024-04-12 1:55PM EDT | 117.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240419P00118000 | 2024-04-15 11:09AM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI240419P00119000 | 2024-04-15 10:20AM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240419P00120000 | 2024-04-15 3:55PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,114 | 0 | 3.13% |
| XLI240419P00121000 | 2024-04-15 3:43PM EDT | 121.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 3.13% |
| XLI240419P00122000 | 2024-04-15 3:59PM EDT | 122.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.10% |
| XLI240419P00123000 | 2024-04-15 3:17PM EDT | 123.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLI240419P00124000 | 2024-04-15 3:02PM EDT | 124.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLI240419P00125000 | 2024-04-15 3:29PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLI240419P00126000 | 2024-04-15 12:38PM EDT | 126.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI240419P00127000 | 2024-04-11 10:41AM EDT | 127.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240419P00128000 | 2024-04-11 10:47AM EDT | 128.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240419P00129000 | 2024-04-15 1:49PM EDT | 129.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419P00130000 | 2024-04-04 2:09PM EDT | 130.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240419P00132000 | 2024-04-09 3:57PM EDT | 132.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240419P00135000 | 2024-04-09 3:57PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240419P00139000 | 2024-04-11 1:45PM EDT | 139.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.