La bourse est fermée
Dow Jones
38 859,98 +7,71 (+0,02 %) Nasdaq
16 320,17 -29,07 (-0,18 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0752 -0,0022 (-0,20 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 477,69 -459,53 (-0,78 %)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 12.20 | 11.15 | 11.40 | 0.00 | - | 10 | 10 | 61.91% |
| XHB240517C00095000 | 2024-05-07 12:38PM EDT | 2024-05-17 | 11.85 | 11.30 | 11.50 | -0.03 | -0.25% | 26 | 228 | 42.68% |
| XHB240524C00095000 | 2024-04-26 1:34PM EDT | 2024-05-24 | 9.95 | 11.45 | 11.65 | 0.00 | - | 1 | 5 | 37.94% |
| XHB240607C00095000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 8.50 | 11.75 | 11.95 | 0.00 | - | 1 | 1 | 33.79% |
| XHB240621C00095000 | 2024-05-07 12:08PM EDT | 2024-06-21 | 12.72 | 12.15 | 12.30 | +1.02 | +8.72% | 5 | 4,692 | 32.42% |
| XHB240920C00095000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 13.90 | 14.30 | 14.55 | 0.00 | - | 3 | 6 | 31.01% |
| XHB241220C00095000 | 2024-04-17 2:19PM EDT | 2024-12-20 | 13.53 | 16.30 | 16.70 | 0.00 | - | 1 | 1 | 31.82% |
| XHB250117C00095000 | 2024-04-10 3:59PM EDT | 2025-01-17 | 16.51 | 16.75 | 17.25 | 0.00 | - | 3 | 850 | 31.84% |
| XHB260116C00095000 | 2024-04-15 3:26PM EDT | 2026-01-16 | 21.80 | 22.20 | 23.10 | 0.00 | - | 2 | 75 | 32.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 53.91% |
| XHB240517P00095000 | 2024-05-07 2:24PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.10 | +0.01 | +14.29% | 5 | 5,527 | 36.72% |
| XHB240524P00095000 | 2024-05-06 11:42AM EDT | 2024-05-24 | 0.16 | 0.10 | 0.16 | 0.00 | - | 2 | 18 | 31.45% |
| XHB240531P00095000 | 2024-05-01 10:00AM EDT | 2024-05-31 | 0.80 | 0.18 | 0.23 | 0.00 | - | 1 | 7 | 28.91% |
| XHB240607P00095000 | 2024-05-02 11:31AM EDT | 2024-06-07 | 0.83 | 0.28 | 0.34 | 0.00 | - | 1 | 11 | 28.08% |
| XHB240621P00095000 | 2024-05-07 2:24PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.52 | -0.02 | -3.77% | 69 | 4,449 | 26.27% |
| XHB240920P00095000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 1.95 | 1.95 | 2.06 | 0.00 | - | 71 | 181 | 24.93% |
| XHB241220P00095000 | 2024-05-02 1:06PM EDT | 2024-12-20 | 4.35 | 3.30 | 3.55 | 0.00 | - | 11 | 316 | 25.14% |
| XHB250117P00095000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 3.72 | 3.65 | 3.90 | -0.98 | -20.85% | 1 | 359 | 24.94% |
| XHB250321P00095000 | 2024-04-22 10:21AM EDT | 2025-03-21 | 6.45 | 4.35 | 4.65 | 0.00 | - | 2 | 32 | 24.64% |
| XHB260116P00095000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 7.05 | 7.20 | 7.80 | 0.00 | - | 1 | 10 | 24.32% |
