Marchés français ouverture 5 h 9 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 478,36 -356,74 (-0,92 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 449,74 -29,63 (-0,16 %) Bitcoin EUR
58 228,47 -1 263,64 (-2,12 %)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00110000 | 2024-05-07 1:36PM EDT | 2024-05-10 | 0.08 | 0.00 | 4.80 | -0.12 | -60.00% | 4 | 84 | 107.13% |
| XHB240517C00110000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.36 | 0.00 | 2.20 | -0.25 | -40.98% | 86 | 2,283 | 55.62% |
| XHB240524C00110000 | 2024-05-03 2:34PM EDT | 2024-05-24 | 0.88 | 0.00 | 2.95 | 0.00 | - | 12 | 19 | 51.38% |
| XHB240531C00110000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 1.35 | 0.00 | 3.50 | 0.00 | - | 1 | 36 | 48.51% |
| XHB240607C00110000 | 2024-05-03 9:37AM EDT | 2024-06-07 | 1.59 | 0.04 | 4.90 | 0.00 | - | 3 | 4 | 54.32% |
| XHB240614C00110000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 2.23 | 0.25 | 3.90 | 0.00 | - | 1 | 5 | 41.58% |
| XHB240621C00110000 | 2024-05-07 3:01PM EDT | 2024-06-21 | 1.91 | 0.11 | 2.75 | -0.38 | -16.59% | 39 | 609 | 30.16% |
| XHB240920C00110000 | 2024-05-03 12:52PM EDT | 2024-09-20 | 4.76 | 2.40 | 7.20 | 0.00 | - | 6 | 301 | 34.93% |
| XHB241220C00110000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 7.68 | 4.70 | 9.35 | +0.23 | +3.09% | 5 | 70 | 33.50% |
| XHB250117C00110000 | 2024-04-12 2:27PM EDT | 2025-01-17 | 7.80 | 5.70 | 10.20 | 0.00 | - | 1 | 147 | 34.02% |
| XHB250321C00110000 | 2024-04-26 9:50AM EDT | 2025-03-21 | 8.40 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 33.76% |
| XHB260116C00110000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 12.85 | 11.50 | 16.50 | 0.00 | - | 1 | 25 | 33.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 8.20 | 2.18 | 7.00 | 0.00 | - | 3 | 14 | 117.38% |
| XHB240517P00110000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 4.15 | 2.19 | 6.75 | +0.50 | +13.70% | 2 | 49 | 60.52% |
| XHB240524P00110000 | 2024-05-07 11:13AM EDT | 2024-05-24 | 4.18 | 2.46 | 7.00 | +0.23 | +5.82% | 3 | 31 | 49.32% |
| XHB240531P00110000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 4.10 | 2.58 | 7.00 | 0.00 | - | 1 | 1 | 41.50% |
| XHB240621P00110000 | 2024-05-01 11:56AM EDT | 2024-06-21 | 8.95 | 2.82 | 7.60 | 0.00 | - | 1 | 169 | 34.53% |
| XHB240920P00110000 | 2024-05-06 9:39AM EDT | 2024-09-20 | 7.64 | 5.05 | 9.90 | 0.00 | - | 1 | 84 | 28.97% |
| XHB241220P00110000 | 2024-04-12 10:39AM EDT | 2024-12-20 | 10.93 | 6.90 | 11.50 | 0.00 | - | 1 | 8 | 27.27% |
| XHB250117P00110000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 9.27 | 6.90 | 11.60 | 0.00 | - | 1 | 79 | 26.01% |
| XHB250321P00110000 | 2024-04-15 2:13PM EDT | 2025-03-21 | 12.55 | 8.00 | 13.00 | 0.00 | - | - | 1 | 26.86% |
| XHB260116P00110000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 11.45 | 14.65 | 15.90 | 0.00 | - | 1 | 16 | 24.54% |
