La bourse ferme dans 7 h 3 min
CAC 40
7 942,34 -42,59 (-0,53 %) Euro Stoxx 50
4 912,33 -8,89 (-0,18 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 317,00 +6,00 (+0,26 %) Bitcoin EUR
53 922,80 +722,91 (+1,36 %)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 91.75% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240517C00087000 | 2024-04-30 10:13AM EDT | 87.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240517C00088000 | 2024-04-30 9:44AM EDT | 88.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00089000 | 2024-05-01 2:51PM EDT | 89.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00090000 | 2024-05-01 3:56PM EDT | 90.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| XLB240517C00091000 | 2024-05-01 2:54PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLB240517C00092000 | 2024-05-01 2:40PM EDT | 92.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLB240517C00093000 | 2024-05-01 3:59PM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLB240517C00094000 | 2024-05-01 3:00PM EDT | 94.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLB240517C00095000 | 2024-05-01 2:50PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLB240517C00096000 | 2024-05-01 3:00PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLB240517C00097000 | 2024-05-01 2:50PM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,750 | 0 | 12.50% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLB240517P00082000 | 2024-04-30 1:53PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLB240517P00083000 | 2024-05-01 2:03PM EDT | 83.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLB240517P00084000 | 2024-04-30 11:19AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLB240517P00085000 | 2024-05-01 2:03PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLB240517P00086000 | 2024-05-01 2:50PM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLB240517P00087000 | 2024-05-01 3:00PM EDT | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| XLB240517P00088000 | 2024-05-01 3:36PM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLB240517P00089000 | 2024-05-01 3:43PM EDT | 89.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.20% |
| XLB240517P00090000 | 2024-05-01 3:56PM EDT | 90.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLB240517P00091000 | 2024-05-01 3:05PM EDT | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
