La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 073,00 +1 775,64 (+3,10 %)
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 | 14.40 | 19.10 | 0.00 | - | 14 | 14 | 63.97% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 12.40 | 16.90 | 0.00 | - | 20 | 20 | 50.59% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 8.50 | 13.10 | 0.00 | - | 3 | 0 | 99.44% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 92.09% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 5.60 | 10.10 | 0.00 | - | 2 | 0 | 82.81% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 4.60 | 9.10 | 0.00 | - | 1 | 1 | 77.20% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 3.60 | 8.10 | 0.00 | - | 1 | 1 | 71.48% |
| XLB240517C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.25 | 2.60 | 6.50 | 0.00 | - | 2 | 48 | 55.98% |
| XLB240517C00086000 | 2024-05-02 3:12PM EDT | 86.00 | 3.70 | 2.00 | 6.20 | +0.31 | +9.14% | 2 | 36 | 61.30% |
| XLB240517C00087000 | 2024-05-02 3:12PM EDT | 87.00 | 2.52 | 0.80 | 5.20 | 0.00 | - | 4 | 10 | 55.15% |
| XLB240517C00088000 | 2024-05-03 2:16PM EDT | 88.00 | 2.05 | 0.20 | 4.50 | +0.30 | +17.14% | 6 | 73 | 53.15% |
| XLB240517C00089000 | 2024-05-03 3:27PM EDT | 89.00 | 1.35 | 1.15 | 1.80 | +0.34 | +33.66% | 14 | 1,362 | 21.80% |
| XLB240517C00090000 | 2024-05-03 1:31PM EDT | 90.00 | 0.80 | 0.60 | 1.15 | +0.15 | +23.08% | 25 | 697 | 19.56% |
| XLB240517C00091000 | 2024-05-03 2:52PM EDT | 91.00 | 0.45 | 0.20 | 0.70 | +0.20 | +80.00% | 19 | 1,068 | 18.51% |
| XLB240517C00092000 | 2024-05-03 1:49PM EDT | 92.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 99 | 1,090 | 13.77% |
| XLB240517C00093000 | 2024-05-03 2:16PM EDT | 93.00 | 0.07 | 0.05 | 0.40 | -0.02 | -22.22% | 10 | 283 | 21.83% |
| XLB240517C00094000 | 2024-05-03 9:30AM EDT | 94.00 | 0.09 | 0.00 | 0.20 | +0.07 | +350.00% | 8 | 123 | 20.46% |
| XLB240517C00095000 | 2024-05-03 3:04PM EDT | 95.00 | 0.04 | 0.00 | 0.70 | -0.06 | -60.00% | 1 | 189 | 35.47% |
| XLB240517C00096000 | 2024-05-01 3:00PM EDT | 96.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 1 | 560 | 26.51% |
| XLB240517C00097000 | 2024-05-02 1:18PM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 75 | 22.07% |
| XLB240517C00098000 | 2024-05-02 3:10PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 58 | 32.13% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 1.95 | 0.00 | - | 7 | 14 | 55.37% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 25 | 26 | 58.74% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 62.01% |
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 | 0.10 | 0.00 | - | 3,750 | 3,750 | 45.90% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 36.72% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 10 | 64.16% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 59.57% |
| XLB240517P00082000 | 2024-05-03 11:46AM EDT | 82.00 | 0.05 | 0.00 | 2.15 | -0.09 | -64.29% | 1 | 9 | 54.93% |
| XLB240517P00083000 | 2024-05-02 3:22PM EDT | 83.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 15 | 37.60% |
| XLB240517P00084000 | 2024-05-03 3:52PM EDT | 84.00 | 0.08 | 0.00 | 1.95 | -0.03 | -27.27% | 11 | 82 | 61.13% |
| XLB240517P00085000 | 2024-05-03 12:14PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | -0.06 | -54.55% | 5 | 1,292 | 27.05% |
| XLB240517P00086000 | 2024-05-03 12:28PM EDT | 86.00 | 0.15 | 0.00 | 2.20 | -0.05 | -25.00% | 26 | 533 | 54.00% |
| XLB240517P00087000 | 2024-05-03 2:29PM EDT | 87.00 | 0.20 | 0.00 | 1.95 | -0.30 | -60.00% | 43 | 4,319 | 44.24% |
| XLB240517P00088000 | 2024-05-03 2:35PM EDT | 88.00 | 0.30 | 0.10 | 0.60 | -0.45 | -60.00% | 29 | 334 | 17.53% |
| XLB240517P00089000 | 2024-05-03 11:42AM EDT | 89.00 | 0.68 | 0.40 | 0.80 | -0.62 | -47.69% | 17 | 1,880 | 14.97% |
| XLB240517P00090000 | 2024-05-02 2:50PM EDT | 90.00 | 1.57 | 0.70 | 1.30 | 0.00 | - | 1 | 867 | 14.94% |
| XLB240517P00091000 | 2024-05-01 3:05PM EDT | 91.00 | 1.60 | 0.30 | 3.90 | +0.10 | +6.67% | 1 | 574 | 44.12% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 1.20 | 4.00 | 0.00 | - | 3 | 174 | 36.38% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 1.15 | 5.40 | 0.00 | - | 11 | 79 | 47.51% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.15 | 6.60 | 0.00 | - | 2 | 0 | 55.42% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 3.10 | 7.70 | 0.00 | - | 86 | 36 | 61.65% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.00 | 8.60 | 0.00 | - | 97 | 21 | 64.50% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.00 | 9.60 | 0.00 | - | 34 | 0 | 68.75% |
