Marchés français ouverture 8 h 10 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 587,66 -455,68 (-0,77 %)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 10.55 | 15.45 | 0.00 | - | 1 | 1 | 80.47% |
| XHB240510C00094000 | 2024-05-07 10:16AM EDT | 94.00 | 12.84 | 9.10 | 14.05 | +1.14 | +9.74% | 50 | 51 | 157.37% |
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 12.20 | 8.60 | 13.45 | 0.00 | - | 10 | 10 | 71.48% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 6.85 | 11.70 | 0.00 | - | 2 | 1 | 141.11% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 4.40 | 9.25 | 0.00 | - | - | 1 | 121.19% |
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 100.00 | 5.90 | 3.15 | 8.05 | 0.00 | - | 11 | 10 | 107.18% |
| XHB240510C00101000 | 2024-05-06 11:31AM EDT | 101.00 | 5.81 | 2.45 | 7.30 | 0.00 | - | 4 | 7 | 104.79% |
| XHB240510C00101500 | 2024-05-01 1:29PM EDT | 101.50 | 2.02 | 2.00 | 6.75 | 0.00 | - | - | 2 | 98.97% |
| XHB240510C00102000 | 2024-05-06 3:04PM EDT | 102.00 | 4.80 | 1.72 | 6.65 | 0.00 | - | 2 | 13 | 104.15% |
| XHB240510C00102500 | 2024-05-03 1:03PM EDT | 102.50 | 3.50 | 1.20 | 6.05 | 0.00 | - | 7 | 16 | 96.97% |
| XHB240510C00103000 | 2024-05-07 10:16AM EDT | 103.00 | 3.91 | 0.90 | 5.70 | +0.12 | +3.17% | 50 | 60 | 95.70% |
| XHB240510C00103500 | 2024-05-06 2:49PM EDT | 103.50 | 3.49 | 0.40 | 5.00 | 0.00 | - | 1 | 16 | 85.99% |
| XHB240510C00104000 | 2024-05-06 9:33AM EDT | 104.00 | 2.77 | 0.21 | 5.10 | 0.00 | - | 3 | 44 | 94.92% |
| XHB240510C00104500 | 2024-05-06 2:48PM EDT | 104.50 | 2.60 | 0.30 | 5.05 | 0.00 | - | 4 | 19 | 99.95% |
| XHB240510C00105000 | 2024-05-07 1:30PM EDT | 105.00 | 1.83 | 0.03 | 4.90 | -0.39 | -17.57% | 52 | 126 | 102.39% |
| XHB240510C00105500 | 2024-05-06 2:00PM EDT | 105.50 | 1.86 | 0.00 | 2.02 | 0.00 | - | 3 | 44 | 42.68% |
| XHB240510C00106000 | 2024-05-06 10:34AM EDT | 106.00 | 1.63 | 0.26 | 1.55 | 0.00 | - | 7 | 54 | 37.60% |
| XHB240510C00106500 | 2024-05-07 3:55PM EDT | 106.50 | 0.60 | 0.31 | 0.77 | -0.66 | -52.38% | 66 | 136 | 24.76% |
| XHB240510C00107000 | 2024-05-07 10:58AM EDT | 107.00 | 0.78 | 0.10 | 0.64 | -0.19 | -19.59% | 4 | 154 | 25.93% |
| XHB240510C00107500 | 2024-05-06 2:04PM EDT | 107.50 | 0.76 | 0.00 | 2.37 | 0.00 | - | 7 | 18 | 70.97% |
| XHB240510C00108000 | 2024-05-07 1:54PM EDT | 108.00 | 0.27 | 0.00 | 4.80 | -0.25 | -48.08% | 5 | 56 | 76.17% |
| XHB240510C00108500 | 2024-05-06 3:22PM EDT | 108.50 | 0.37 | 0.00 | 4.80 | 0.00 | - | 4 | 82 | 80.52% |
| XHB240510C00109000 | 2024-05-07 11:48AM EDT | 109.00 | 0.12 | 0.00 | 4.80 | -0.13 | -52.00% | 3 | 76 | 84.72% |
| XHB240510C00109500 | 2024-05-03 3:16PM EDT | 109.50 | 0.11 | 0.00 | 4.80 | -0.03 | -21.43% | 3 | 39 | 88.82% |
| XHB240510C00110000 | 2024-05-07 1:36PM EDT | 110.00 | 0.08 | 0.00 | 4.80 | -0.12 | -60.00% | 4 | 84 | 92.77% |
| XHB240510C00110500 | 2024-05-03 12:21PM EDT | 110.50 | 0.05 | 0.00 | 4.80 | -0.03 | -37.50% | 67 | 41 | 96.68% |
| XHB240510C00111000 | 2024-05-06 10:03AM EDT | 111.00 | 0.03 | 0.00 | 4.80 | -0.06 | -66.67% | 11 | 93 | 100.44% |
| XHB240510C00112000 | 2024-05-06 11:23AM EDT | 112.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 107.76% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 3 | 33 | 114.84% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 41.11% |
| XHB240510C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 121.63% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 128.22% |
| XHB240510C00116000 | 2024-05-03 9:40AM EDT | 116.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 134.57% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 152.69% |
| XHB240510C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 0.03 | 0.00 | 4.80 | -0.02 | -40.00% | 2 | 3 | 158.45% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 180.22% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 278.32% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 13 | 79.69% |
| XHB240510P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 194.14% |
| XHB240510P00093000 | 2024-05-03 11:00AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 11 | 53.13% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 50.78% |
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 51.95% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 3 | 47.66% |
| XHB240510P00096500 | 2024-04-29 3:34PM EDT | 96.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 4 | 45.51% |
| XHB240510P00097000 | 2024-05-03 3:03PM EDT | 97.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 43.36% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 5 | 95 | 127.59% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 114 | 123.34% |
| XHB240510P00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 5 | 89 | 119.04% |
| XHB240510P00099500 | 2024-05-01 9:46AM EDT | 99.50 | 0.91 | 0.00 | 4.80 | 0.00 | - | - | 10 | 114.70% |
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 100.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 110.30% |
| XHB240510P00100500 | 2024-05-03 3:39PM EDT | 100.50 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 105.91% |
| XHB240510P00101000 | 2024-05-06 10:58AM EDT | 101.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 50 | 21 | 101.47% |
| XHB240510P00101500 | 2024-05-07 3:02PM EDT | 101.50 | 0.05 | 0.00 | 4.80 | -0.16 | -76.19% | 5 | 1 | 96.97% |
| XHB240510P00102000 | 2024-05-03 3:38PM EDT | 102.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 82 | 92.38% |
| XHB240510P00102500 | 2024-05-06 3:05PM EDT | 102.50 | 0.12 | 0.01 | 4.85 | 0.00 | - | 10 | 103 | 88.48% |
| XHB240510P00103000 | 2024-05-07 11:21AM EDT | 103.00 | 0.11 | 0.00 | 4.80 | -0.30 | -73.17% | 1 | 86 | 83.01% |
| XHB240510P00103500 | 2024-05-07 11:27AM EDT | 103.50 | 0.15 | 0.00 | 4.80 | -0.03 | -16.67% | 3 | 14 | 78.17% |
| XHB240510P00104000 | 2024-05-07 3:55PM EDT | 104.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 417 | 73.24% |
| XHB240510P00104500 | 2024-05-07 11:20AM EDT | 104.50 | 0.28 | 0.00 | 4.80 | -0.02 | -6.67% | 1 | 10 | 68.16% |
| XHB240510P00105000 | 2024-05-07 3:46PM EDT | 105.00 | 0.43 | 0.00 | 4.80 | -0.02 | -4.44% | 11 | 39 | 62.89% |
| XHB240510P00105500 | 2024-05-07 11:20AM EDT | 105.50 | 0.54 | 0.52 | 0.92 | -0.03 | -5.26% | 1 | 8 | 23.78% |
| XHB240510P00106000 | 2024-05-07 3:54PM EDT | 106.00 | 0.84 | 0.73 | 1.18 | +0.16 | +23.53% | 16 | 54 | 23.98% |
| XHB240510P00106500 | 2024-05-07 11:31AM EDT | 106.50 | 0.88 | 0.93 | 1.56 | -0.04 | -4.35% | 43 | 37 | 26.12% |
| XHB240510P00107000 | 2024-05-06 3:24PM EDT | 107.00 | 1.14 | 1.19 | 2.29 | -0.07 | -5.79% | 3 | 69 | 36.04% |
| XHB240510P00107500 | 2024-05-03 12:29PM EDT | 107.50 | 2.42 | 0.03 | 4.80 | 0.00 | - | 25 | 22 | 87.01% |
| XHB240510P00108000 | 2024-05-06 11:37AM EDT | 108.00 | 1.89 | 0.20 | 5.00 | 0.00 | - | 23 | 45 | 84.72% |
| XHB240510P00109000 | 2024-05-06 11:05AM EDT | 109.00 | 2.69 | 1.26 | 6.10 | 0.00 | - | 3 | 4 | 95.75% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 1.53 | 6.40 | 0.00 | - | 2 | 0 | 95.21% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 2.18 | 7.00 | 0.00 | - | 3 | 14 | 101.66% |
