Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230203C00085000 | 2023-01-18 1:43PM EST | 85.00 | 15.50 | 13.35 | 18.10 | 0.00 | - | 1 | 4 | 144.34% |
| XLI230203C00090000 | 2023-01-20 1:32PM EST | 90.00 | 8.55 | 9.00 | 13.75 | 0.00 | - | 13 | 13 | 57.23% |
| XLI230203C00093500 | 2023-01-06 3:50PM EST | 93.50 | 8.15 | 5.60 | 10.55 | 0.00 | - | 3 | 4 | 50.10% |
| XLI230203C00095000 | 2023-01-27 12:08PM EST | 95.00 | 6.20 | 4.30 | 9.10 | +0.45 | +7.83% | 1 | 2 | 101.49% |
| XLI230203C00096000 | 2023-01-27 12:34PM EST | 96.00 | 5.30 | 3.45 | 8.00 | +1.70 | +47.22% | 20 | 1,593 | 92.19% |
| XLI230203C00096500 | 2023-01-20 3:36PM EST | 96.50 | 3.23 | 3.00 | 7.75 | 0.00 | - | 12 | 14 | 93.46% |
| XLI230203C00097000 | 2023-01-27 1:33PM EST | 97.00 | 4.34 | 2.45 | 7.00 | +0.69 | +18.90% | 20 | 13 | 84.81% |
| XLI230203C00097500 | 2023-01-24 11:13AM EST | 97.50 | 3.55 | 2.10 | 6.75 | 0.00 | - | 3 | 9 | 85.84% |
| XLI230203C00098000 | 2023-01-27 11:48AM EST | 98.00 | 3.59 | 1.54 | 6.00 | +1.11 | +44.76% | 3 | 3 | 77.25% |
| XLI230203C00098500 | 2023-01-23 3:26PM EST | 98.50 | 2.43 | 1.31 | 5.50 | 0.00 | - | 59 | 69 | 73.34% |
| XLI230203C00099000 | 2023-01-27 3:57PM EST | 99.00 | 2.72 | 0.92 | 5.00 | +0.41 | +17.75% | 2,508 | 2,112 | 69.39% |
| XLI230203C00100000 | 2023-01-27 3:09PM EST | 100.00 | 2.28 | 0.21 | 4.85 | +0.52 | +29.55% | 9 | 409 | 76.61% |
| XLI230203C00100500 | 2023-01-27 1:31PM EST | 100.50 | 1.60 | 0.17 | 4.20 | +0.45 | +39.13% | 1 | 81 | 69.53% |
| XLI230203C00101000 | 2023-01-27 3:07PM EST | 101.00 | 1.55 | 0.04 | 3.35 | +0.35 | +29.17% | 34 | 88 | 58.74% |
| XLI230203C00101500 | 2023-01-27 2:10PM EST | 101.50 | 1.02 | 0.14 | 1.35 | +0.39 | +61.90% | 7,006 | 28 | 27.20% |
| XLI230203C00102000 | 2023-01-27 3:59PM EST | 102.00 | 0.85 | 0.00 | 2.83 | +0.16 | +23.19% | 78 | 54 | 57.79% |
| XLI230203C00102500 | 2023-01-27 3:11PM EST | 102.50 | 0.82 | 0.02 | 1.40 | +0.32 | +64.00% | 393 | 207 | 35.69% |
| XLI230203C00103000 | 2023-01-27 4:00PM EST | 103.00 | 0.51 | 0.00 | 1.40 | +0.14 | +37.84% | 367 | 200 | 39.14% |
| XLI230203C00103500 | 2023-01-27 3:57PM EST | 103.50 | 0.36 | 0.00 | 1.33 | -0.48 | -57.14% | 93 | 1 | 41.07% |
| XLI230203C00104000 | 2023-01-27 3:17PM EST | 104.00 | 0.33 | 0.05 | 1.11 | +0.11 | +50.00% | 30 | 8,543 | 39.84% |
| XLI230203C00105000 | 2023-01-27 2:25PM EST | 105.00 | 0.13 | 0.00 | 1.07 | +0.03 | +30.00% | 3 | 377 | 44.78% |
| XLI230203C00106000 | 2023-01-20 3:36PM EST | 106.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 63 | 36.52% |
| XLI230203C00107000 | 2023-01-24 10:57AM EST | 107.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 21 | 29 | 29.79% |
| XLI230203C00108000 | 2023-01-06 1:59PM EST | 108.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.62% |
| XLI230203C00109000 | 2023-01-26 1:52PM EST | 109.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 12,500 | 5,005 | 29.88% |
| XLI230203C00110000 | 2023-01-26 2:10PM EST | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 111 | 7,611 | 30.66% |
| XLI230203C00111000 | 2023-01-18 11:06AM EST | 111.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 14 | 17 | 41.21% |
| XLI230203C00115000 | 2023-01-19 12:52PM EST | 115.00 | 0.08 | 0.00 | 0.73 | 0.00 | - | - | 1 | 66.31% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230203P00080000 | 2023-01-20 11:26AM EST | 80.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 95.31% |
| XLI230203P00085000 | 2023-01-24 3:13PM EST | 85.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 70.90% |
| XLI230203P00086000 | 2023-01-03 12:59PM EST | 86.00 | 0.31 | 0.00 | 0.66 | 0.00 | - | 2 | 0 | 80.08% |
| XLI230203P00087000 | 2023-01-20 1:44PM EST | 87.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 55.08% |
| XLI230203P00088000 | 2023-01-13 11:37AM EST | 88.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | - | 0 | 71.29% |
| XLI230203P00089000 | 2023-01-20 9:42AM EST | 89.00 | 0.19 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 52.54% |
| XLI230203P00090000 | 2023-01-20 9:57AM EST | 90.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 4 | 97 | 44.92% |
| XLI230203P00091000 | 2023-01-26 1:52PM EST | 91.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 12,500 | 18,754 | 52.64% |
| XLI230203P00092000 | 2023-01-20 1:49PM EST | 92.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 46.78% |
| XLI230203P00093000 | 2023-01-25 1:40PM EST | 93.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 4 | 614 | 44.58% |
| XLI230203P00094000 | 2023-01-27 2:07PM EST | 94.00 | 0.10 | 0.00 | 0.38 | -0.20 | -66.67% | 1 | 18,764 | 45.80% |
| XLI230203P00094500 | 2022-12-23 3:26PM EST | 94.50 | 1.40 | 0.22 | 0.74 | 0.00 | - | 10 | 10 | 54.49% |
| XLI230203P00095000 | 2023-01-27 3:44PM EST | 95.00 | 0.07 | 0.00 | 2.00 | -0.13 | -65.00% | 2 | 305 | 58.50% |
| XLI230203P00096000 | 2023-01-27 3:45PM EST | 96.00 | 0.11 | 0.00 | 0.30 | -0.09 | -45.00% | 10,275 | 19,437 | 33.55% |
| XLI230203P00096500 | 2023-01-23 10:38AM EST | 96.50 | 0.20 | 0.00 | 2.28 | -0.30 | -60.00% | 1 | 4,163 | 52.88% |
| XLI230203P00097000 | 2023-01-27 3:08PM EST | 97.00 | 0.17 | 0.05 | 0.35 | -0.21 | -55.26% | 9 | 5,111 | 30.32% |
| XLI230203P00097500 | 2023-01-25 3:43PM EST | 97.50 | 0.55 | 0.01 | 0.76 | 0.00 | - | 212 | 444 | 38.23% |
| XLI230203P00098000 | 2023-01-27 12:38PM EST | 98.00 | 0.34 | 0.00 | 0.87 | -0.15 | -30.61% | 2 | 3,306 | 37.70% |
| XLI230203P00098500 | 2023-01-27 10:25AM EST | 98.50 | 0.39 | 0.00 | 1.01 | -0.32 | -45.07% | 680 | 822 | 37.50% |
| XLI230203P00099000 | 2023-01-27 2:45PM EST | 99.00 | 0.43 | 0.00 | 1.16 | -0.28 | -39.44% | 2,625 | 21,110 | 37.18% |
| XLI230203P00099500 | 2023-01-27 2:45PM EST | 99.50 | 0.54 | 0.00 | 1.72 | -0.51 | -48.57% | 754 | 1,013 | 44.29% |
| XLI230203P00100000 | 2023-01-27 3:14PM EST | 100.00 | 0.67 | 0.05 | 2.13 | -0.33 | -33.00% | 46 | 717 | 47.90% |
| XLI230203P00100500 | 2023-01-27 3:58PM EST | 100.50 | 0.92 | 0.04 | 2.51 | -0.64 | -41.03% | 7 | 32 | 50.61% |
| XLI230203P00101000 | 2023-01-27 2:55PM EST | 101.00 | 1.19 | 0.00 | 2.49 | -0.24 | -16.78% | 15 | 30 | 45.85% |
| XLI230203P00101500 | 2023-01-27 3:21PM EST | 101.50 | 1.26 | 0.22 | 4.10 | -1.19 | -48.57% | 25 | 16 | 70.02% |
| XLI230203P00102000 | 2023-01-27 3:09PM EST | 102.00 | 1.36 | 0.14 | 4.50 | -1.37 | -50.18% | 4 | 24 | 72.31% |
| XLI230203P00102500 | 2023-01-20 1:19PM EST | 102.50 | 4.50 | 0.16 | 4.00 | 0.00 | - | 4 | 5 | 58.25% |
| XLI230203P00103000 | 2023-01-27 3:18PM EST | 103.00 | 2.08 | 0.23 | 4.65 | -1.22 | -36.97% | 20 | 1 | 64.65% |
| XLI230203P00103500 | 2023-01-24 10:52AM EST | 103.50 | 3.65 | 0.85 | 5.20 | 0.00 | - | 17 | 13 | 69.14% |
| XLI230203P00104000 | 2023-01-27 10:00AM EST | 104.00 | 3.15 | 1.15 | 5.60 | -0.35 | -10.00% | 60 | 18 | 70.78% |
| XLI230203P00105000 | 2023-01-27 3:15PM EST | 105.00 | 3.68 | 1.82 | 6.45 | -1.05 | -22.20% | 22 | 4 | 74.56% |
| XLI230203P00108000 | 2023-01-26 9:50AM EST | 108.00 | 7.90 | 4.55 | 9.35 | 0.00 | - | 100 | 0 | 90.43% |
| XLI230203P00110000 | 2023-01-25 3:09PM EST | 110.00 | 9.57 | 6.55 | 11.50 | 0.00 | - | 459 | 0 | 104.20% |
© 2023 Yahoo. Tutti i diritti riservati.
