La bourse ferme dans 2 h 43 min
CAC 40
7 932,39 -52,54 (-0,66 %) Euro Stoxx 50
4 908,53 -12,69 (-0,26 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0714 -0,0005 (-0,04 %) Gold future
2 310,60 -0,40 (-0,02 %) Bitcoin EUR
54 977,43 +815,92 (+1,51 %)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| XHB240503C00086000 | 2024-04-23 9:45AM EDT | 86.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB240503C00094000 | 2024-05-01 3:51PM EDT | 94.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240503C00095000 | 2024-04-26 11:09AM EDT | 95.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XHB240503C00096000 | 2024-05-01 3:52PM EDT | 96.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XHB240503C00100000 | 2024-05-01 3:49PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| XHB240503C00101500 | 2024-04-24 3:23PM EDT | 101.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XHB240503C00102000 | 2024-05-01 10:15AM EDT | 102.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XHB240503C00102500 | 2024-05-01 2:46PM EDT | 102.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 1.56% |
| XHB240503C00103000 | 2024-05-01 11:00AM EDT | 103.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 3.13% |
| XHB240503C00103500 | 2024-05-01 12:01PM EDT | 103.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| XHB240503C00104000 | 2024-05-01 3:12PM EDT | 104.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 33 | 80 | 6.25% |
| XHB240503C00104500 | 2024-05-01 2:45PM EDT | 104.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| XHB240503C00105000 | 2024-05-01 3:52PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 302 | 185 | 12.50% |
| XHB240503C00105500 | 2024-05-01 3:20PM EDT | 105.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 12.50% |
| XHB240503C00106000 | 2024-05-01 3:42PM EDT | 106.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 152 | 118 | 12.50% |
| XHB240503C00106500 | 2024-04-29 2:30PM EDT | 106.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 12.50% |
| XHB240503C00107000 | 2024-05-01 10:06AM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| XHB240503C00107500 | 2024-05-01 10:47AM EDT | 107.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 12.50% |
| XHB240503C00108000 | 2024-05-01 10:57AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| XHB240503C00109000 | 2024-04-30 9:38AM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 25.00% |
| XHB240503C00109500 | 2024-05-01 2:43PM EDT | 109.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 25.00% |
| XHB240503C00110000 | 2024-05-01 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| XHB240503C00111000 | 2024-05-01 11:30AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 25.00% |
| XHB240503C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| XHB240503C00113000 | 2024-04-30 1:09PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| XHB240503C00114000 | 2024-04-29 10:35AM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| XHB240503C00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 50.00% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 365.72% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| XHB240503P00088000 | 2024-04-24 1:08PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| XHB240503P00091000 | 2024-04-29 12:08PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XHB240503P00092000 | 2024-05-01 3:49PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| XHB240503P00094000 | 2024-05-01 3:47PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| XHB240503P00095000 | 2024-05-01 2:41PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,059 | 25.00% |
| XHB240503P00096000 | 2024-05-01 9:46AM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| XHB240503P00097000 | 2024-05-01 11:48AM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| XHB240503P00098000 | 2024-05-01 2:57PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 571 | 12.50% |
| XHB240503P00098500 | 2024-05-01 3:50PM EDT | 98.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 185 | 241 | 12.50% |
| XHB240503P00099000 | 2024-05-01 11:21AM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 333 | 12.50% |
| XHB240503P00099500 | 2024-05-01 11:00AM EDT | 99.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 191 | 12.50% |
| XHB240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 282 | 6.25% |
| XHB240503P00100500 | 2024-05-01 3:56PM EDT | 100.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 6.25% |
| XHB240503P00101000 | 2024-05-01 3:08PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| XHB240503P00101500 | 2024-05-01 1:36PM EDT | 101.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 681 | 3.13% |
| XHB240503P00102000 | 2024-05-01 3:20PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 153 | 2,199 | 0.78% |
| XHB240503P00102500 | 2024-05-01 3:20PM EDT | 102.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 766 | 0.00% |
| XHB240503P00103000 | 2024-05-01 2:51PM EDT | 103.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| XHB240503P00103500 | 2024-05-01 3:25PM EDT | 103.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| XHB240503P00104000 | 2024-05-01 3:27PM EDT | 104.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 46 | 424 | 0.00% |
| XHB240503P00104500 | 2024-05-01 1:52PM EDT | 104.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 35 | 21 | 0.00% |
| XHB240503P00105000 | 2024-04-26 12:07PM EDT | 105.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| XHB240503P00106000 | 2024-04-30 3:56PM EDT | 106.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| XHB240503P00106500 | 2024-04-30 12:43PM EDT | 106.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XHB240503P00107000 | 2024-04-30 3:51PM EDT | 107.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| XHB240503P00107500 | 2024-05-01 12:00PM EDT | 107.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00108000 | 2024-04-30 11:28AM EDT | 108.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 0.00% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240503P00109500 | 2024-04-10 1:56PM EDT | 109.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB240503P00110000 | 2024-04-30 11:28AM EDT | 110.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 0.00% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
