Marchés français ouverture 2 h 8 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 676,12 +502,97 (+1,28 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 666,79 +491,29 (+0,86 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220C00070000 | 2024-04-29 12:15PM EDT | 70.00 | 22.31 | 19.10 | 24.00 | 0.00 | - | - | 5 | 57.32% |
| XLB241220C00075000 | 2024-05-22 10:08AM EDT | 75.00 | 17.80 | 14.40 | 19.10 | 0.00 | - | 1 | 1 | 48.35% |
| XLB241220C00083000 | 2024-06-13 3:10PM EDT | 83.00 | 9.45 | 6.30 | 10.80 | 0.00 | - | 1 | 5 | 32.04% |
| XLB241220C00084000 | 2024-06-25 12:17PM EDT | 84.00 | 8.00 | 5.30 | 9.80 | 0.00 | - | 8 | 5 | 30.15% |
| XLB241220C00085000 | 2024-06-25 11:16AM EDT | 85.00 | 7.40 | 4.70 | 9.30 | 0.00 | - | 11 | 10 | 30.36% |
| XLB241220C00086000 | 2024-06-20 10:05AM EDT | 86.00 | 6.98 | 3.80 | 8.50 | 0.00 | - | 1 | 8 | 29.21% |
| XLB241220C00088000 | 2024-06-21 10:51AM EDT | 88.00 | 5.58 | 2.80 | 7.60 | 0.00 | - | 1 | 9 | 29.59% |
| XLB241220C00089000 | 2024-06-21 1:09PM EDT | 89.00 | 5.04 | 2.10 | 6.90 | 0.00 | - | 1 | 5 | 28.63% |
| XLB241220C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 4.64 | 1.45 | 6.10 | 0.00 | - | 1 | 9 | 27.17% |
| XLB241220C00091000 | 2024-04-22 12:36PM EDT | 91.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLB241220C00092000 | 2024-06-25 10:11AM EDT | 92.00 | 3.00 | 0.50 | 5.10 | 0.00 | - | 1 | 23 | 26.42% |
| XLB241220C00093000 | 2024-06-17 11:27AM EDT | 93.00 | 2.50 | 0.25 | 5.00 | 0.00 | - | 6 | 13 | 27.55% |
| XLB241220C00094000 | 2024-06-21 10:41AM EDT | 94.00 | 2.30 | 0.25 | 5.00 | 0.00 | - | 2 | 21 | 29.01% |
| XLB241220C00095000 | 2024-06-24 12:23PM EDT | 95.00 | 2.25 | 0.25 | 4.80 | 0.00 | - | 10 | 19 | 29.59% |
| XLB241220C00097000 | 2024-05-29 2:35PM EDT | 97.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.24% |
| XLB241220C00099000 | 2024-05-29 2:23PM EDT | 99.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.73% |
| XLB241220C00100000 | 2024-05-22 2:28PM EDT | 100.00 | 1.39 | 0.20 | 2.85 | 0.00 | - | 1 | 4 | 27.22% |
| XLB241220C00101000 | 2024-06-17 3:21PM EDT | 101.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 10 | 37.09% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB241220P00071000 | 2024-04-25 12:44PM EDT | 71.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.41% |
| XLB241220P00072000 | 2024-04-25 12:44PM EDT | 72.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 50.56% |
| XLB241220P00076000 | 2024-05-23 1:37PM EDT | 76.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | - | 1 | 42.24% |
| XLB241220P00080000 | 2024-06-25 2:42PM EDT | 80.00 | 1.00 | 0.05 | 3.10 | 0.00 | - | 4 | 4 | 27.89% |
| XLB241220P00081000 | 2024-06-04 3:42PM EDT | 81.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.19% |
| XLB241220P00082000 | 2024-06-25 3:47PM EDT | 82.00 | 1.30 | 0.35 | 5.00 | 0.00 | - | 5 | 13 | 33.26% |
| XLB241220P00085000 | 2024-05-29 3:50PM EDT | 85.00 | 2.05 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 27.61% |
| XLB241220P00089000 | 2024-06-21 1:09PM EDT | 89.00 | 3.11 | 1.15 | 5.80 | 0.00 | - | 1 | 34 | 22.75% |
| XLB241220P00090000 | 2024-06-14 10:13AM EDT | 90.00 | 3.80 | 1.30 | 6.00 | 0.00 | - | 34 | 35 | 21.31% |
| XLB241220P00091000 | 2024-05-28 1:54PM EDT | 91.00 | 3.46 | 1.75 | 6.40 | 0.00 | - | 10 | 10 | 20.57% |
| XLB241220P00092000 | 2024-06-11 9:49AM EDT | 92.00 | 4.60 | 2.10 | 6.60 | 0.00 | - | 26 | 51 | 18.85% |
| XLB241220P00093000 | 2024-06-06 2:30PM EDT | 93.00 | 4.40 | 3.10 | 7.90 | 0.00 | - | - | 2 | 21.58% |
| XLB241220P00094000 | 2024-06-05 12:09PM EDT | 94.00 | 5.10 | 3.50 | 8.40 | 0.00 | - | 5 | 58 | 20.87% |
| XLB241220P00095000 | 2024-06-06 1:17PM EDT | 95.00 | 5.50 | 4.30 | 9.10 | 0.00 | - | - | 1 | 20.89% |
| XLB241220P00098000 | 2024-06-25 11:51AM EDT | 98.00 | 9.20 | 7.10 | 12.00 | 0.00 | - | 40 | 87 | 24.07% |
