XLI - Industrial Select Sector SPDR Fund
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230602C00075000 | 2023-05-04 1:22PM EDT | 75.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI230602C00085000 | 2023-05-12 3:19PM EDT | 85.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLI230602C00087000 | 2023-05-19 11:42AM EDT | 87.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| XLI230602C00089000 | 2023-05-03 2:37PM EDT | 89.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230602C00090000 | 2023-05-26 2:02PM EDT | 90.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230602C00093000 | 2023-05-25 11:17AM EDT | 93.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI230602C00093500 | 2023-05-25 12:59PM EDT | 93.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI230602C00094000 | 2023-05-26 3:54PM EDT | 94.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI230602C00094500 | 2023-05-26 10:50AM EDT | 94.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI230602C00095000 | 2023-05-26 3:54PM EDT | 95.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLI230602C00095500 | 2023-05-23 1:27PM EDT | 95.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI230602C00096000 | 2023-05-26 10:57AM EDT | 96.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI230602C00096500 | 2023-05-26 10:57AM EDT | 96.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI230602C00097000 | 2023-05-26 3:50PM EDT | 97.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XLI230602C00097500 | 2023-05-26 11:23AM EDT | 97.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLI230602C00098000 | 2023-05-26 3:47PM EDT | 98.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLI230602C00098500 | 2023-05-26 3:25PM EDT | 98.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| XLI230602C00099000 | 2023-05-26 3:38PM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| XLI230602C00099500 | 2023-05-26 3:03PM EDT | 99.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLI230602C00100000 | 2023-05-26 3:22PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| XLI230602C00100500 | 2023-05-26 12:53PM EDT | 100.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI230602C00101000 | 2023-05-26 3:43PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLI230602C00101500 | 2023-05-26 12:11PM EDT | 101.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI230602C00102000 | 2023-05-24 3:24PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLI230602C00102500 | 2023-05-12 2:35PM EDT | 102.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI230602C00103000 | 2023-05-24 9:30AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI230602C00103500 | 2023-05-17 10:30AM EDT | 103.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLI230602C00104000 | 2023-05-22 11:28AM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602C00104500 | 2023-05-23 10:01AM EDT | 104.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLI230602C00105000 | 2023-05-23 9:40AM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602C00106000 | 2023-05-19 10:00AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602C00107000 | 2023-04-26 1:52PM EDT | 107.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 10 | 46.09% |
| XLI230602C00108000 | 2023-05-09 9:30AM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI230602P00088000 | 2023-05-24 9:52AM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLI230602P00089000 | 2023-05-22 10:43AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLI230602P00090000 | 2023-05-19 3:48PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| XLI230602P00091000 | 2023-05-26 3:36PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602P00092000 | 2023-05-24 10:35AM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602P00093000 | 2023-05-26 2:54PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| XLI230602P00093500 | 2023-05-26 10:17AM EDT | 93.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602P00094000 | 2023-05-26 11:54AM EDT | 94.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI230602P00094500 | 2023-05-26 1:19PM EDT | 94.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI230602P00095000 | 2023-05-26 9:59AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI230602P00095500 | 2023-05-26 11:56AM EDT | 95.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLI230602P00096000 | 2023-05-26 11:56AM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLI230602P00096500 | 2023-05-26 3:27PM EDT | 96.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 6.25% |
| XLI230602P00097000 | 2023-05-26 3:52PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLI230602P00097500 | 2023-05-26 3:59PM EDT | 97.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 3.13% |
| XLI230602P00098000 | 2023-05-26 3:57PM EDT | 98.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLI230602P00098500 | 2023-05-26 3:28PM EDT | 98.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XLI230602P00099000 | 2023-05-26 3:03PM EDT | 99.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLI230602P00099500 | 2023-05-26 12:22PM EDT | 99.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI230602P00100000 | 2023-05-26 3:27PM EDT | 100.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XLI230602P00100500 | 2023-05-26 11:45AM EDT | 100.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI230602P00101000 | 2023-05-24 12:34PM EDT | 101.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI230602P00101500 | 2023-05-23 2:12PM EDT | 101.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLI230602P00102000 | 2023-05-23 2:08PM EDT | 102.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI230602P00102500 | 2023-05-23 9:32AM EDT | 102.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI230602P00103500 | 2023-04-21 10:35AM EDT | 103.50 | 3.35 | 1.56 | 6.00 | 0.00 | - | 26 | 0 | 63.18% |
© 2023 Yahoo. Tutti i diritti riservati.