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
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 562,59 -479,50 (-0,81 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00105000 | 2024-05-07 1:30PM EDT | 2024-05-10 | 1.83 | 0.03 | 4.90 | -0.39 | -17.57% | 52 | 126 | 102.39% |
| XHB240517C00105000 | 2024-05-07 11:31AM EDT | 2024-05-17 | 2.69 | 0.12 | 4.85 | -0.25 | -8.50% | 2 | 755 | 61.06% |
| XHB240524C00105000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 3.20 | 1.01 | 5.00 | 0.00 | - | 1 | 42 | 49.34% |
| XHB240531C00105000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 3.10 | 1.15 | 5.80 | 0.00 | - | 1 | 7 | 49.17% |
| XHB240614C00105000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 4.81 | 1.58 | 6.20 | 0.00 | - | 1 | 1 | 42.29% |
| XHB240621C00105000 | 2024-05-07 11:31AM EDT | 2024-06-21 | 4.07 | 3.65 | 4.50 | -0.73 | -15.21% | 3 | 6,945 | 27.50% |
| XHB240920C00105000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 8.10 | 4.85 | 9.70 | 0.00 | - | 1 | 713 | 36.21% |
| XHB241220C00105000 | 2024-04-22 1:51PM EDT | 2024-12-20 | 7.75 | 7.20 | 11.85 | 0.00 | - | 3 | 20 | 34.59% |
| XHB250117C00105000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 9.82 | 8.05 | 12.80 | 0.00 | - | 1 | 172 | 35.37% |
| XHB260116C00105000 | 2024-04-10 3:46PM EDT | 2026-01-16 | 16.87 | 11.60 | 21.55 | 0.00 | - | 1 | 11 | 39.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00105000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 0.43 | 0.00 | 4.80 | -0.02 | -4.44% | 11 | 39 | 62.89% |
| XHB240517P00105000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 1.15 | 0.03 | 5.00 | +0.17 | +17.35% | 665 | 4,109 | 73.71% |
| XHB240524P00105000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 1.55 | 0.05 | 4.40 | +0.09 | +6.16% | 4 | 24 | 51.17% |
| XHB240531P00105000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 2.26 | 0.36 | 4.75 | 0.00 | - | 1 | 3 | 46.62% |
| XHB240607P00105000 | 2024-05-03 1:10PM EDT | 2024-06-07 | 2.64 | 0.65 | 4.90 | 0.00 | - | 1 | 1 | 42.41% |
| XHB240621P00105000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 2.68 | 2.40 | 2.81 | +0.26 | +10.74% | 802 | 635 | 21.31% |
| XHB240920P00105000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.85 | 2.90 | 7.70 | 0.00 | - | 2 | 167 | 31.42% |
| XHB241220P00105000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 6.60 | 4.40 | 9.05 | 0.00 | - | 3 | 66 | 28.45% |
| XHB250117P00105000 | 2024-05-07 2:55PM EDT | 2025-01-17 | 7.05 | 5.00 | 9.50 | -1.35 | -16.07% | 3 | 120 | 28.14% |
| XHB250321P00105000 | 2024-04-12 12:53PM EDT | 2025-03-21 | 9.33 | 5.50 | 10.50 | 0.00 | - | 4 | 5 | 27.77% |
| XHB260116P00105000 | 2024-05-06 10:05AM EDT | 2026-01-16 | 10.98 | 7.00 | 14.00 | 0.00 | - | 1 | 2 | 26.40% |
