Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,52+0,52 (+0,43%)
Alla chiusura: 04:00PM EST
121,66 +0,14 (+0,12%)
Dopo ore: 07:43PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240308C001060002024-02-14 1:31PM EST106.0011.6213.0017.700.00-22129.74%
XLI240308C001100002024-02-02 12:59PM EST110.006.249.1514.000.00-1515113.82%
XLI240308C001140002024-03-01 10:34AM EST114.007.255.309.95+1.10+17.89%11289.31%
XLI240308C001150002024-03-01 1:44PM EST115.006.394.008.60+2.44+61.77%22676.56%
XLI240308C001160002024-02-29 3:39PM EST116.005.173.158.000.00-1878.03%
XLI240308C001165002024-02-27 11:16AM EST116.503.872.757.300.00-1471.24%
XLI240308C001170002024-03-01 3:06PM EST117.004.572.357.00+0.34+8.04%2114571.73%
XLI240308C001175002024-02-27 11:07AM EST117.502.971.826.500.00-1368.51%
XLI240308C001180002024-02-28 3:50PM EST118.002.941.356.000.00-22665.23%
XLI240308C001190002024-03-01 3:11PM EST119.002.602.305.00+0.16+6.56%87458.55%
XLI240308C001200002024-03-01 3:43PM EST120.001.801.055.00+0.19+11.80%85267.97%
XLI240308C001210002024-03-01 2:25PM EST121.001.030.211.70+0.13+14.44%524622.97%
XLI240308C001220002024-03-01 3:51PM EST122.000.550.034.80-0.03-5.17%414080.91%
XLI240308C001230002024-03-01 3:47PM EST123.000.270.004.80+0.02+8.00%251288.13%
XLI240308C001240002024-03-01 3:42PM EST124.000.090.000.30+0.01+12.50%2818.07%
XLI240308C001250002024-02-23 2:08PM EST125.000.060.004.750.00-201161.38%
XLI240308C001260002024-02-23 2:08PM EST126.000.030.004.800.00-2008067.51%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI240308P001000002024-02-13 10:54AM EST100.000.040.000.070.00--10066.41%
XLI240308P001010002024-02-13 11:01AM EST101.000.030.004.800.00--40163.48%
XLI240308P001020002024-02-13 10:59AM EST102.000.040.002.630.00--40127.39%
XLI240308P001030002024-02-13 11:02AM EST103.000.050.000.090.00-15035159.38%
XLI240308P001040002024-02-13 10:58AM EST104.000.050.002.230.00-30280111.18%
XLI240308P001050002024-02-07 11:09AM EST105.000.080.001.000.00--2084.47%
XLI240308P001060002024-02-07 11:15AM EST106.000.090.004.800.00--10135.01%
XLI240308P001080002024-02-20 9:30AM EST108.000.400.004.750.00-1020123.02%
XLI240308P001090002024-02-20 9:30AM EST109.000.500.004.750.00-1012117.33%
XLI240308P001100002024-02-20 12:39PM EST110.000.110.004.750.00-24111.57%
XLI240308P001110002024-02-29 2:34PM EST111.000.020.004.800.00-2010106.35%
XLI240308P001115002024-02-05 3:58PM EST111.500.620.002.230.00--174.51%
XLI240308P001120002024-02-27 2:47PM EST112.000.030.002.590.00-380476.42%
XLI240308P001130002024-02-07 9:30AM EST113.000.550.002.450.00-1169.63%
XLI240308P001135002024-02-27 11:13AM EST113.500.050.004.000.00-1583.67%
XLI240308P001140002024-03-01 11:37AM EST114.000.040.000.08+0.03+300.00%140429.30%
XLI240308P001150002024-03-01 11:38AM EST115.000.050.000.09-0.03-37.50%100126.56%
XLI240308P001155002024-03-01 11:53AM EST115.500.030.003.20-0.06-66.67%12010864.23%
XLI240308P001160002024-03-01 11:47AM EST116.000.030.002.45-0.09-75.00%180153.86%
XLI240308P001165002024-03-01 11:43AM EST116.500.040.002.79-0.09-69.23%40654.54%
XLI240308P001170002024-03-01 3:04PM EST117.000.040.000.25-0.05-55.56%6280225.88%
XLI240308P001175002024-02-29 2:35PM EST117.500.090.004.750.00-39066.65%
XLI240308P001180002024-03-01 2:47PM EST118.000.070.054.00-0.03-30.00%81882057.28%
XLI240308P001190002024-03-01 3:14PM EST119.000.140.050.98-0.06-30.00%42010432.37%
XLI240308P001200002024-03-01 3:10PM EST120.000.220.050.34-0.18-45.00%53827214.65%
XLI240308P001210002024-03-01 3:51PM EST121.000.510.054.80-0.27-34.62%26615081.54%