La bourse est fermée
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
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 599,29 -311,48 (-0,53 %)
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 :
Prix d’exercice:100.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 5.90 | 3.15 | 8.05 | 0.00 | - | 11 | 10 | 107.18% |
| XHB240517C00100000 | 2024-05-07 1:55PM EDT | 2024-05-17 | 6.45 | 3.90 | 8.55 | -0.60 | -8.51% | 14 | 147 | 72.49% |
| XHB240524C00100000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 7.82 | 4.30 | 8.95 | 0.00 | - | 10 | 10 | 61.47% |
| XHB240531C00100000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 6.72 | 4.45 | 9.10 | 0.00 | - | 2 | 5 | 53.69% |
| XHB240621C00100000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 7.90 | 5.35 | 10.10 | -0.60 | -7.06% | 1 | 7,153 | 46.94% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 7.65 | 8.10 | 12.70 | 0.00 | - | 1 | 210 | 38.02% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 10.35 | 15.00 | 0.00 | - | 1 | 59 | 36.79% |
| XHB250117C00100000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 13.95 | 11.70 | 16.05 | 0.00 | - | 1 | 956 | 37.86% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 36.46% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 16.50 | 21.50 | 0.00 | - | 3 | 23 | 34.82% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 110.30% |
| XHB240517P00100000 | 2024-05-07 2:27PM EDT | 2024-05-17 | 0.21 | 0.00 | 2.00 | -0.04 | -16.00% | 27 | 10,290 | 60.11% |
| XHB240524P00100000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 0.49 | 0.07 | 2.68 | 0.00 | - | 40 | 44 | 55.44% |
| XHB240531P00100000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.57 | 0.26 | 2.65 | -0.25 | -30.49% | 10 | 104 | 46.73% |
| XHB240614P00100000 | 2024-05-03 12:18PM EDT | 2024-06-14 | 1.35 | 0.03 | 3.90 | 0.00 | - | 6 | 5 | 47.57% |
| XHB240621P00100000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.18 | 0.75 | 1.25 | +0.06 | +5.36% | 353 | 8,174 | 23.22% |
| XHB240920P00100000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 3.16 | 1.30 | 6.00 | 0.00 | - | 34 | 344 | 34.19% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 5.49 | 2.40 | 7.00 | 0.00 | - | 1 | 418 | 29.71% |
| XHB250117P00100000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 6.05 | 4.00 | 7.05 | 0.00 | - | 3 | 455 | 28.19% |
| XHB250321P00100000 | 2024-05-07 12:11PM EDT | 2025-03-21 | 5.95 | 3.50 | 8.50 | -2.45 | -29.17% | 8 | 39 | 29.16% |
| XHB260116P00100000 | 2024-05-06 1:42PM EDT | 2026-01-16 | 9.26 | 7.00 | 12.00 | 0.00 | - | 29 | 551 | 27.66% |
