La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 484,93 +717,23 (+1,18 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB260116C00040000 | 2024-04-04 12:36PM EDT | 40.00 | 57.00 | 45.50 | 55.50 | 0.00 | - | 3 | 6 | 60.77% |
| XLB260116C00045000 | 2024-03-01 12:04PM EDT | 45.00 | 44.50 | 44.50 | 54.40 | 0.00 | - | 2 | 2 | 72.57% |
| XLB260116C00050000 | 2024-02-27 11:40AM EDT | 50.00 | 38.38 | 40.00 | 50.00 | 0.00 | - | 10 | 3 | 66.88% |
| XLB260116C00055000 | 2024-04-02 3:27PM EDT | 55.00 | 41.20 | 31.10 | 41.00 | 0.00 | - | - | 5 | 43.73% |
| XLB260116C00060000 | 2024-03-25 9:46AM EDT | 60.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLB260116C00065000 | 2024-03-28 9:30AM EDT | 65.00 | 31.44 | 26.00 | 31.00 | 0.00 | - | 1 | 7 | 33.20% |
| XLB260116C00070000 | 2024-05-16 11:48AM EDT | 70.00 | 26.14 | 24.00 | 29.00 | 0.00 | - | 1 | 9 | 37.60% |
| XLB260116C00071000 | 2024-02-28 12:44PM EDT | 71.00 | 21.52 | 22.30 | 32.10 | 0.00 | - | - | 2 | 47.99% |
| XLB260116C00074000 | 2023-11-14 3:28PM EDT | 74.00 | 14.32 | 12.80 | 22.80 | 0.00 | - | - | 1 | 27.14% |
| XLB260116C00075000 | 2024-03-27 11:51AM EDT | 75.00 | 22.80 | 18.00 | 23.00 | 0.00 | - | 1 | 6 | 29.55% |
| XLB260116C00078000 | 2023-11-07 10:46AM EDT | 78.00 | 10.70 | 8.80 | 18.50 | 0.00 | - | 43 | 86 | 22.58% |
| XLB260116C00079000 | 2023-09-12 9:39AM EDT | 79.00 | 13.75 | 11.00 | 11.70 | 0.00 | - | - | 10 | 0.00% |
| XLB260116C00080000 | 2024-04-08 11:44AM EDT | 80.00 | 19.83 | 16.00 | 18.20 | 0.00 | - | 1 | 15 | 25.12% |
| XLB260116C00081000 | 2024-03-19 1:01PM EDT | 81.00 | 17.00 | 11.40 | 21.40 | 0.00 | - | 12 | 77 | 34.33% |
| XLB260116C00082000 | 2024-04-25 10:47AM EDT | 82.00 | 14.90 | 15.80 | 19.50 | 0.00 | - | 1 | 13 | 31.06% |
| XLB260116C00084000 | 2024-01-09 12:38PM EDT | 84.00 | 10.90 | 4.70 | 14.40 | 0.00 | - | - | 20 | 21.64% |
| XLB260116C00085000 | 2024-05-16 9:52AM EDT | 85.00 | 14.80 | 12.50 | 17.50 | 0.00 | - | 46 | 295 | 30.04% |
| XLB260116C00087000 | 2024-05-15 3:49PM EDT | 87.00 | 13.43 | 11.00 | 16.00 | 0.00 | - | 2 | 28 | 28.90% |
| XLB260116C00088000 | 2024-03-28 2:20PM EDT | 88.00 | 14.80 | 9.50 | 14.50 | 0.00 | - | 12 | 10 | 26.65% |
| XLB260116C00089000 | 2024-05-15 3:18PM EDT | 89.00 | 12.12 | 10.00 | 15.00 | 0.00 | - | 3 | 206 | 28.79% |
| XLB260116C00090000 | 2024-05-15 3:49PM EDT | 90.00 | 11.53 | 9.00 | 14.00 | 0.00 | - | 3 | 34 | 27.61% |
| XLB260116C00091000 | 2024-04-30 2:49PM EDT | 91.00 | 9.75 | 8.50 | 13.50 | 0.00 | - | 1 | 67 | 27.50% |
| XLB260116C00092000 | 2024-04-18 11:36AM EDT | 92.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 11 | 27.37% |
| XLB260116C00093000 | 2024-05-16 11:48AM EDT | 93.00 | 9.63 | 7.50 | 12.50 | 0.00 | - | 2 | 7 | 27.21% |
| XLB260116C00094000 | 2024-05-15 3:26PM EDT | 94.00 | 9.10 | 7.00 | 12.00 | 0.00 | - | 3 | 207 | 27.03% |
| XLB260116C00095000 | 2024-05-16 11:48AM EDT | 95.00 | 8.47 | 6.50 | 11.50 | 0.00 | - | 1 | 12 | 26.82% |
| XLB260116C00100000 | 2024-05-17 2:15PM EDT | 100.00 | 6.80 | 4.00 | 9.00 | +0.50 | +7.94% | 1 | 19 | 25.44% |
| XLB260116C00105000 | 2024-05-15 3:31PM EDT | 105.00 | 4.40 | 2.00 | 7.00 | 0.00 | - | 1 | 30 | 24.49% |
| XLB260116C00110000 | 2024-05-15 10:54AM EDT | 110.00 | 2.95 | 0.50 | 5.50 | 0.00 | - | 8 | 21 | 24.04% |
| XLB260116C00120000 | 2024-03-01 12:04PM EDT | 120.00 | 0.95 | 0.05 | 10.00 | 0.00 | - | 2 | 5 | 39.15% |
| XLB260116C00125000 | 2024-04-04 10:35AM EDT | 125.00 | 1.51 | 0.00 | 5.00 | 0.00 | - | 61 | 62 | 29.84% |
| XLB260116C00130000 | 2024-03-21 10:25AM EDT | 130.00 | 0.60 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 43.60% |
| XLB260116C00135000 | 2024-04-11 10:21AM EDT | 135.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 44.70% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB260116P00050000 | 2024-02-01 11:33AM EDT | 50.00 | 0.85 | 0.00 | 9.60 | 0.00 | - | - | 2 | 54.08% |
| XLB260116P00055000 | 2024-04-15 3:03PM EDT | 55.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 65.78% |
| XLB260116P00060000 | 2024-05-10 11:34AM EDT | 60.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 42.66% |
| XLB260116P00065000 | 2024-03-01 11:13AM EDT | 65.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 100 | 20 | 30.49% |
| XLB260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 2.30 | 0.00 | 2.30 | 0.00 | - | 1 | 7 | 23.11% |
| XLB260116P00071000 | 2024-03-22 3:50PM EDT | 71.00 | 2.00 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 45.40% |
| XLB260116P00076000 | 2024-02-16 11:18AM EDT | 76.00 | 4.03 | 0.50 | 5.30 | 0.00 | - | 5 | 2 | 27.09% |
| XLB260116P00080000 | 2024-03-21 2:29PM EDT | 80.00 | 3.00 | 2.40 | 10.10 | 0.00 | - | 1 | 4 | 35.13% |
| XLB260116P00082000 | 2024-03-06 12:58PM EDT | 82.00 | 4.80 | 1.20 | 6.00 | 0.00 | - | 2 | 20 | 23.05% |
| XLB260116P00083000 | 2024-03-06 1:02PM EDT | 83.00 | 5.00 | 1.80 | 6.50 | 0.00 | - | 2 | 1 | 23.26% |
| XLB260116P00084000 | 2024-04-26 9:40AM EDT | 84.00 | 4.53 | 1.50 | 6.50 | 0.00 | - | 200 | 221 | 22.26% |
| XLB260116P00085000 | 2024-04-05 12:32PM EDT | 85.00 | 4.60 | 2.60 | 7.50 | 0.00 | - | 11 | 70 | 23.55% |
| XLB260116P00086000 | 2024-04-05 12:30PM EDT | 86.00 | 4.90 | 3.00 | 7.50 | 0.00 | - | 5 | 47 | 22.50% |
| XLB260116P00087000 | 2024-05-14 3:52PM EDT | 87.00 | 4.79 | 2.00 | 7.00 | 0.00 | - | 2 | 5 | 20.33% |
| XLB260116P00088000 | 2024-04-02 2:48PM EDT | 88.00 | 5.40 | 1.00 | 11.00 | 0.00 | - | 4 | 5 | 28.12% |
| XLB260116P00089000 | 2024-04-26 1:05PM EDT | 89.00 | 6.44 | 2.50 | 7.50 | 0.00 | - | 81 | 115 | 19.32% |
| XLB260116P00090000 | 2024-05-06 9:48AM EDT | 90.00 | 6.40 | 3.00 | 8.00 | 0.00 | - | 4 | 6 | 19.32% |
| XLB260116P00091000 | 2024-03-25 10:01AM EDT | 91.00 | 6.54 | 7.50 | 9.70 | 0.00 | - | 8 | 4 | 21.84% |
