Italia markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,14+0,42 (+0,42%)
Alla chiusura: 04:00PM EST
100,86 -0,28 (-0,28%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230203C000850002023-01-18 1:43PM EST85.0015.5013.3518.100.00-14144.34%
XLI230203C000900002023-01-20 1:32PM EST90.008.559.0013.750.00-131357.23%
XLI230203C000935002023-01-06 3:50PM EST93.508.155.6010.550.00-3450.10%
XLI230203C000950002023-01-27 12:08PM EST95.006.204.309.10+0.45+7.83%12101.49%
XLI230203C000960002023-01-27 12:34PM EST96.005.303.458.00+1.70+47.22%201,59392.19%
XLI230203C000965002023-01-20 3:36PM EST96.503.233.007.750.00-121493.46%
XLI230203C000970002023-01-27 1:33PM EST97.004.342.457.00+0.69+18.90%201384.81%
XLI230203C000975002023-01-24 11:13AM EST97.503.552.106.750.00-3985.84%
XLI230203C000980002023-01-27 11:48AM EST98.003.591.546.00+1.11+44.76%3377.25%
XLI230203C000985002023-01-23 3:26PM EST98.502.431.315.500.00-596973.34%
XLI230203C000990002023-01-27 3:57PM EST99.002.720.925.00+0.41+17.75%2,5082,11269.39%
XLI230203C001000002023-01-27 3:09PM EST100.002.280.214.85+0.52+29.55%940976.61%
XLI230203C001005002023-01-27 1:31PM EST100.501.600.174.20+0.45+39.13%18169.53%
XLI230203C001010002023-01-27 3:07PM EST101.001.550.043.35+0.35+29.17%348858.74%
XLI230203C001015002023-01-27 2:10PM EST101.501.020.141.35+0.39+61.90%7,0062827.20%
XLI230203C001020002023-01-27 3:59PM EST102.000.850.002.83+0.16+23.19%785457.79%
XLI230203C001025002023-01-27 3:11PM EST102.500.820.021.40+0.32+64.00%39320735.69%
XLI230203C001030002023-01-27 4:00PM EST103.000.510.001.40+0.14+37.84%36720039.14%
XLI230203C001035002023-01-27 3:57PM EST103.500.360.001.33-0.48-57.14%93141.07%
XLI230203C001040002023-01-27 3:17PM EST104.000.330.051.11+0.11+50.00%308,54339.84%
XLI230203C001050002023-01-27 2:25PM EST105.000.130.001.07+0.03+30.00%337744.78%
XLI230203C001060002023-01-20 3:36PM EST106.000.040.000.500.00-106336.52%
XLI230203C001070002023-01-24 10:57AM EST107.000.050.000.170.00-212929.79%
XLI230203C001080002023-01-06 1:59PM EST108.000.190.004.800.00-2288.62%
XLI230203C001090002023-01-26 1:52PM EST109.000.050.000.060.00-12,5005,00529.88%
XLI230203C001100002023-01-26 2:10PM EST110.000.030.000.040.00-1117,61130.66%
XLI230203C001110002023-01-18 11:06AM EST111.000.020.000.130.00-141741.21%
XLI230203C001150002023-01-19 12:52PM EST115.000.080.000.730.00--166.31%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI230203P000800002023-01-20 11:26AM EST80.000.040.000.360.00-2295.31%
XLI230203P000850002023-01-24 3:13PM EST85.000.050.000.280.00-1270.90%
XLI230203P000860002023-01-03 12:59PM EST86.000.310.000.660.00-2080.08%
XLI230203P000870002023-01-20 1:44PM EST87.000.050.000.130.00-2255.08%
XLI230203P000880002023-01-13 11:37AM EST88.000.040.000.670.00--071.29%
XLI230203P000890002023-01-20 9:42AM EST89.000.190.000.220.00-5552.54%
XLI230203P000900002023-01-20 9:57AM EST90.000.170.000.070.00-49744.92%
XLI230203P000910002023-01-26 1:52PM EST91.000.050.010.230.00-12,50018,75452.64%
XLI230203P000920002023-01-20 1:49PM EST92.000.200.000.200.00-11746.78%
XLI230203P000930002023-01-25 1:40PM EST93.000.130.000.240.00-461444.58%
XLI230203P000940002023-01-27 2:07PM EST94.000.100.000.38-0.20-66.67%118,76445.80%
XLI230203P000945002022-12-23 3:26PM EST94.501.400.220.740.00-101054.49%
XLI230203P000950002023-01-27 3:44PM EST95.000.070.002.00-0.13-65.00%230558.50%
XLI230203P000960002023-01-27 3:45PM EST96.000.110.000.30-0.09-45.00%10,27519,43733.55%
XLI230203P000965002023-01-23 10:38AM EST96.500.200.002.28-0.30-60.00%14,16352.88%
XLI230203P000970002023-01-27 3:08PM EST97.000.170.050.35-0.21-55.26%95,11130.32%
XLI230203P000975002023-01-25 3:43PM EST97.500.550.010.760.00-21244438.23%
XLI230203P000980002023-01-27 12:38PM EST98.000.340.000.87-0.15-30.61%23,30637.70%
XLI230203P000985002023-01-27 10:25AM EST98.500.390.001.01-0.32-45.07%68082237.50%
XLI230203P000990002023-01-27 2:45PM EST99.000.430.001.16-0.28-39.44%2,62521,11037.18%
XLI230203P000995002023-01-27 2:45PM EST99.500.540.001.72-0.51-48.57%7541,01344.29%
XLI230203P001000002023-01-27 3:14PM EST100.000.670.052.13-0.33-33.00%4671747.90%
XLI230203P001005002023-01-27 3:58PM EST100.500.920.042.51-0.64-41.03%73250.61%
XLI230203P001010002023-01-27 2:55PM EST101.001.190.002.49-0.24-16.78%153045.85%
XLI230203P001015002023-01-27 3:21PM EST101.501.260.224.10-1.19-48.57%251670.02%
XLI230203P001020002023-01-27 3:09PM EST102.001.360.144.50-1.37-50.18%42472.31%
XLI230203P001025002023-01-20 1:19PM EST102.504.500.164.000.00-4558.25%
XLI230203P001030002023-01-27 3:18PM EST103.002.080.234.65-1.22-36.97%20164.65%
XLI230203P001035002023-01-24 10:52AM EST103.503.650.855.200.00-171369.14%
XLI230203P001040002023-01-27 10:00AM EST104.003.151.155.60-0.35-10.00%601870.78%
XLI230203P001050002023-01-27 3:15PM EST105.003.681.826.45-1.05-22.20%22474.56%
XLI230203P001080002023-01-26 9:50AM EST108.007.904.559.350.00-100090.43%
XLI230203P001100002023-01-25 3:09PM EST110.009.576.5511.500.00-4590104.20%