La bourse ferme dans 1 h 26 min
CAC 40
8 067,71 -64,78 (-0,80 %) Euro Stoxx 50
5 031,02 -28,18 (-0,56 %) Dow Jones
38 943,87 -125,72 (-0,32 %) EUR/USD
1,0864 +0,0004 (+0,03 %) Gold future
2 358,30 +23,80 (+1,02 %) Bitcoin EUR
62 179,95 -1 274,10 (-2,01 %)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607C00095000 | 2024-05-02 10:32AM EDT | 95.00 | 8.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 51.56% |
| XHB240607C00097500 | 2024-05-24 1:39PM EDT | 97.50 | 7.97 | 8.05 | 8.25 | 0.00 | - | 1 | 1 | 47.44% |
| XHB240607C00100000 | 2024-05-15 10:01AM EDT | 100.00 | 9.59 | 5.60 | 5.85 | 0.00 | - | - | 10 | 38.53% |
| XHB240607C00100500 | 2024-05-17 2:51PM EDT | 100.50 | 7.06 | 5.15 | 5.40 | 0.00 | - | 3 | 0 | 37.13% |
| XHB240607C00102000 | 2024-05-23 12:31PM EDT | 102.00 | 3.70 | 3.90 | 4.10 | 0.00 | - | - | 2 | 33.18% |
| XHB240607C00102500 | 2024-05-16 1:22PM EDT | 102.50 | 6.13 | 3.50 | 3.60 | 0.00 | - | - | 1 | 30.62% |
| XHB240607C00103000 | 2024-05-23 3:07PM EDT | 103.00 | 2.36 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 30.18% |
| XHB240607C00103500 | 2024-05-23 3:02PM EDT | 103.50 | 2.22 | 2.75 | 2.85 | 0.00 | - | - | 1 | 28.81% |
| XHB240607C00104000 | 2024-05-23 12:17PM EDT | 104.00 | 2.21 | 2.43 | 2.56 | 0.00 | - | - | 31 | 28.78% |
| XHB240607C00104500 | 2024-05-23 2:04PM EDT | 104.50 | 1.59 | 2.10 | 2.19 | 0.00 | - | 145 | 133 | 27.39% |
| XHB240607C00105000 | 2024-05-23 12:17PM EDT | 105.00 | 1.66 | 1.80 | 1.88 | 0.00 | - | 69 | 69 | 26.59% |
| XHB240607C00105500 | 2024-05-23 12:17PM EDT | 105.50 | 1.43 | 1.52 | 1.61 | 0.00 | - | 101 | 131 | 26.05% |
| XHB240607C00106000 | 2024-05-24 3:59PM EDT | 106.00 | 1.28 | 1.30 | 1.40 | 0.00 | - | 6 | 42 | 26.03% |
| XHB240607C00106500 | 2024-05-24 3:39PM EDT | 106.50 | 1.04 | 1.08 | 1.13 | 0.00 | - | 20 | 20 | 24.88% |
| XHB240607C00107000 | 2024-05-24 3:45PM EDT | 107.00 | 0.82 | 0.92 | 0.99 | 0.00 | - | 8 | 26 | 25.29% |
| XHB240607C00107500 | 2024-05-24 3:22PM EDT | 107.50 | 0.70 | 0.73 | 0.79 | 0.00 | - | 4 | 13 | 24.49% |
| XHB240607C00108000 | 2024-05-22 11:16AM EDT | 108.00 | 0.82 | 0.62 | 0.68 | 0.00 | - | 1 | 53 | 24.81% |
| XHB240607C00108500 | 2024-05-22 10:37AM EDT | 108.50 | 0.76 | 0.48 | 0.53 | 0.00 | - | - | 1 | 24.12% |
| XHB240607C00109000 | 2024-05-28 9:44AM EDT | 109.00 | 0.43 | 0.38 | 0.43 | -0.03 | -6.52% | 2 | 185 | 24.00% |
| XHB240607C00110000 | 2024-05-24 3:58PM EDT | 110.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 1 | 4 | 23.63% |
| XHB240607C00111000 | 2024-05-24 2:56PM EDT | 111.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 3 | 53 | 23.98% |
| XHB240607C00112000 | 2024-05-23 11:24AM EDT | 112.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 103 | 23.44% |
| XHB240607C00114000 | 2024-05-17 12:20PM EDT | 114.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 2 | 1 | 28.32% |
| XHB240607C00115000 | 2024-05-23 9:33AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 30.66% |
| XHB240607C00116000 | 2024-04-30 1:20PM EDT | 116.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 0 | 33.01% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 85.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 10 | 56.06% |
| XHB240607P00090000 | 2024-05-01 12:19PM EDT | 90.00 | 0.43 | 0.00 | 0.29 | 0.00 | - | - | 20 | 50.98% |
| XHB240607P00094000 | 2024-05-22 2:34PM EDT | 94.00 | 0.11 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 47.51% |
| XHB240607P00095000 | 2024-05-14 12:48PM EDT | 95.00 | 0.20 | 0.07 | 0.10 | 0.00 | - | 1 | 13 | 33.20% |
| XHB240607P00096500 | 2024-05-17 12:12PM EDT | 96.50 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 0 | 30.47% |
| XHB240607P00097000 | 2024-05-15 10:40AM EDT | 97.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 3 | 2 | 29.40% |
| XHB240607P00097500 | 2024-05-03 10:44AM EDT | 97.50 | 0.68 | 0.12 | 0.16 | 0.00 | - | 4 | 4 | 28.71% |
| XHB240607P00098000 | 2024-05-06 2:30PM EDT | 98.00 | 0.55 | 0.15 | 0.18 | 0.00 | - | - | 1 | 27.93% |
| XHB240607P00098500 | 2024-05-17 2:40PM EDT | 98.50 | 0.21 | 0.16 | 0.20 | 0.00 | - | 1 | 5 | 27.05% |
| XHB240607P00099000 | 2024-05-23 3:18PM EDT | 99.00 | 0.48 | 0.20 | 0.24 | 0.00 | - | 2 | 2 | 26.71% |
| XHB240607P00099500 | 2024-05-03 11:01AM EDT | 99.50 | 1.00 | 0.23 | 0.25 | 0.00 | - | 4 | 6 | 25.29% |
| XHB240607P00100000 | 2024-05-24 2:13PM EDT | 100.00 | 0.33 | 0.27 | 0.32 | 0.00 | - | 10 | 17 | 25.39% |
| XHB240607P00100500 | 2024-05-03 2:19PM EDT | 100.50 | 1.16 | 0.31 | 0.35 | 0.00 | - | 11 | 12 | 24.27% |
| XHB240607P00101000 | 2024-05-24 9:50AM EDT | 101.00 | 0.72 | 0.37 | 0.41 | 0.00 | - | 6 | 39 | 23.68% |
| XHB240607P00101500 | 2024-05-20 9:52AM EDT | 101.50 | 0.33 | 0.44 | 0.47 | 0.00 | - | 1 | 2 | 22.90% |
| XHB240607P00102000 | 2024-05-24 10:43AM EDT | 102.00 | 0.83 | 0.50 | 0.57 | 0.00 | - | 1 | 34 | 22.66% |
| XHB240607P00102500 | 2024-05-24 9:31AM EDT | 102.50 | 1.05 | 0.62 | 0.66 | 0.00 | - | 1 | 18 | 21.95% |
| XHB240607P00103000 | 2024-05-24 10:21AM EDT | 103.00 | 1.04 | 0.73 | 0.79 | 0.00 | - | 3 | 6 | 21.63% |
| XHB240607P00103500 | 2024-05-22 12:23PM EDT | 103.50 | 0.90 | 0.86 | 0.91 | 0.00 | - | 1 | 3 | 20.87% |
| XHB240607P00104000 | 2024-05-24 3:02PM EDT | 104.00 | 1.25 | 1.02 | 1.09 | 0.00 | - | 4 | 33 | 20.68% |
| XHB240607P00104500 | 2024-05-24 3:43PM EDT | 104.50 | 1.37 | 1.18 | 1.28 | 0.00 | - | 31 | 31 | 20.26% |
| XHB240607P00105000 | 2024-05-24 3:58PM EDT | 105.00 | 1.52 | 1.40 | 1.46 | 0.00 | - | 156 | 1,046 | 19.36% |
| XHB240607P00105500 | 2024-05-22 12:23PM EDT | 105.50 | 1.64 | 1.63 | 1.70 | 0.00 | - | - | 4 | 18.90% |
| XHB240607P00106000 | 2024-05-22 10:59AM EDT | 106.00 | 1.77 | 1.89 | 1.97 | 0.00 | - | 29 | 36 | 18.43% |
| XHB240607P00106500 | 2024-05-06 9:30AM EDT | 106.50 | 2.89 | 2.15 | 2.28 | 0.00 | - | - | 13 | 18.12% |
| XHB240607P00107000 | 2024-05-24 11:43AM EDT | 107.00 | 2.87 | 2.42 | 2.58 | 0.00 | - | 1 | 49 | 17.14% |
| XHB240607P00108000 | 2024-05-23 12:23PM EDT | 108.00 | 3.75 | 3.00 | 3.10 | 0.00 | - | 1 | 31 | 0.00% |
| XHB240607P00109000 | 2024-05-10 3:40PM EDT | 109.00 | 3.06 | 3.85 | 3.95 | 0.00 | - | 140 | 64 | 0.00% |
| XHB240607P00110000 | 2024-05-10 11:21AM EDT | 110.00 | 3.85 | 4.80 | 5.00 | 0.00 | - | 18 | 35 | 0.00% |
| XHB240607P00111000 | 2024-05-15 10:53AM EDT | 111.00 | 2.89 | 5.70 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| XHB240607P00112000 | 2024-05-15 9:58AM EDT | 112.00 | 3.74 | 6.65 | 6.90 | 0.00 | - | - | 0 | 0.00% |
