Marchés français ouverture 4 h 21 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 696,30 +523,15 (+1,34 %) EUR/USD
1,0716 0,0000 (-0,00 %) HANG SENG
18 072,41 -0,49 (-0,00 %) Bitcoin EUR
58 049,05 +1 501,82 (+2,66 %)
The Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719C00082000 | 2024-06-03 2:23PM EDT | 82.00 | 9.35 | 4.60 | 9.50 | 0.00 | - | 2 | 2 | 63.72% |
| XLB240719C00083000 | 2024-06-20 12:53PM EDT | 83.00 | 7.10 | 3.70 | 8.50 | 0.00 | - | - | 4 | 59.23% |
| XLB240719C00084000 | 2024-06-20 3:02PM EDT | 84.00 | 6.20 | 2.70 | 7.40 | 0.00 | - | 40 | 41 | 53.44% |
| XLB240719C00085000 | 2024-06-24 3:58PM EDT | 85.00 | 5.35 | 1.50 | 6.10 | 0.00 | - | 500 | 501 | 45.22% |
| XLB240719C00086000 | 2024-06-25 3:26PM EDT | 86.00 | 3.34 | 0.65 | 5.30 | -1.00 | -23.04% | 17 | 5 | 42.90% |
| XLB240719C00087000 | 2024-06-25 11:38AM EDT | 87.00 | 2.40 | 0.05 | 5.00 | -0.35 | -12.73% | 47 | 3 | 45.91% |
| XLB240719C00088000 | 2024-06-25 10:09AM EDT | 88.00 | 1.95 | 1.20 | 2.10 | -0.70 | -26.42% | 1 | 106 | 19.43% |
| XLB240719C00089000 | 2024-06-25 2:15PM EDT | 89.00 | 1.12 | 0.80 | 1.40 | -0.78 | -41.05% | 135 | 247 | 17.26% |
| XLB240719C00090000 | 2024-06-25 3:45PM EDT | 90.00 | 0.60 | 0.55 | 0.75 | -0.70 | -53.85% | 56 | 883 | 14.41% |
| XLB240719C00091000 | 2024-06-25 3:26PM EDT | 91.00 | 0.34 | 0.10 | 0.85 | -0.41 | -54.67% | 54 | 237 | 19.41% |
| XLB240719C00092000 | 2024-06-25 12:31PM EDT | 92.00 | 0.17 | 0.10 | 0.85 | -0.30 | -63.83% | 7 | 212 | 22.90% |
| XLB240719C00093000 | 2024-06-25 12:53PM EDT | 93.00 | 0.13 | 0.10 | 0.20 | -0.15 | -53.57% | 6 | 117 | 15.48% |
| XLB240719C00094000 | 2024-06-25 11:34AM EDT | 94.00 | 0.10 | 0.00 | 1.20 | -0.10 | -50.00% | 2 | 25,065 | 34.11% |
| XLB240719C00095000 | 2024-06-25 2:07PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 3 | 79 | 22.56% |
| XLB240719C00096000 | 2024-06-14 10:30AM EDT | 96.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 3 | 25 | 40.94% |
| XLB240719C00097000 | 2024-06-05 10:50AM EDT | 97.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.23% |
| XLB240719C00098000 | 2024-06-24 1:36PM EDT | 98.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 62.35% |
| XLB240719C00099000 | 2024-06-07 10:29AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,325 | 25,001 | 12.50% |
| XLB240719C00100000 | 2024-06-24 11:46AM EDT | 100.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 7 | 6 | 68.31% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719P00065000 | 2024-06-10 12:20PM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 27 | 54 | 130.42% |
| XLB240719P00070000 | 2024-06-21 10:49AM EDT | 70.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 107.59% |
| XLB240719P00077000 | 2024-06-20 10:24AM EDT | 77.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | - | 3,750 | 77.44% |
| XLB240719P00082000 | 2024-06-25 2:23PM EDT | 82.00 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 4 | 25,003 | 23.83% |
| XLB240719P00083000 | 2024-06-24 9:45AM EDT | 83.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.52% |
| XLB240719P00084000 | 2024-06-25 2:15PM EDT | 84.00 | 0.19 | 0.00 | 0.35 | +0.04 | +26.67% | 2 | 10 | 20.31% |
| XLB240719P00085000 | 2024-06-25 3:28PM EDT | 85.00 | 0.23 | 0.05 | 0.25 | +0.03 | +15.00% | 12 | 676 | 15.36% |
| XLB240719P00086000 | 2024-06-25 2:15PM EDT | 86.00 | 0.29 | 0.00 | 4.70 | +0.01 | +3.57% | 5 | 27 | 66.48% |
| XLB240719P00087000 | 2024-06-25 2:04PM EDT | 87.00 | 0.45 | 0.15 | 0.95 | +0.24 | +114.29% | 66 | 26,724 | 18.31% |
| XLB240719P00088000 | 2024-06-25 1:39PM EDT | 88.00 | 0.76 | 0.45 | 1.10 | +0.26 | +52.00% | 48 | 468 | 15.50% |
| XLB240719P00089000 | 2024-06-25 3:56PM EDT | 89.00 | 1.15 | 0.70 | 1.55 | +0.36 | +45.57% | 115 | 1,907 | 15.06% |
| XLB240719P00090000 | 2024-06-25 3:19PM EDT | 90.00 | 1.64 | 1.30 | 2.15 | +0.31 | +23.31% | 28 | 188 | 15.02% |
| XLB240719P00091000 | 2024-06-24 9:50AM EDT | 91.00 | 1.68 | 0.10 | 5.00 | 0.00 | - | 1 | 142 | 40.36% |
| XLB240719P00092000 | 2024-06-18 3:21PM EDT | 92.00 | 2.90 | 1.00 | 5.90 | 0.00 | - | 1 | 91 | 43.36% |
| XLB240719P00093000 | 2024-06-18 10:23AM EDT | 93.00 | 4.00 | 2.00 | 6.80 | 0.00 | - | 3 | 13 | 46.07% |
| XLB240719P00094000 | 2024-06-21 10:26AM EDT | 94.00 | 5.00 | 3.00 | 7.90 | 0.00 | - | 100 | 33 | 50.93% |
| XLB240719P00096000 | 2024-06-12 1:56PM EDT | 96.00 | 6.08 | 4.90 | 9.80 | 0.00 | - | 26 | 0 | 56.62% |
