La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 038,90 -1 978,13 (-3,19 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426C00080000 | 2024-03-13 10:23AM EDT | 80.00 | 11.28 | 9.50 | 13.00 | 0.00 | - | - | 1 | 204.40% |
| XLB240426C00084000 | 2024-04-17 10:13AM EDT | 84.00 | 5.80 | 1.90 | 6.80 | 0.00 | - | - | 0 | 137.60% |
| XLB240426C00084500 | 2024-04-18 3:03PM EDT | 84.50 | 4.59 | 1.30 | 6.20 | 0.00 | - | - | 1 | 127.73% |
| XLB240426C00086000 | 2024-04-24 3:53PM EDT | 86.00 | 2.40 | 0.10 | 5.00 | -0.05 | -2.04% | 1 | 10 | 117.87% |
| XLB240426C00087000 | 2024-04-23 12:17PM EDT | 87.00 | 1.65 | 0.10 | 5.00 | 0.00 | - | 3 | 24 | 56.84% |
| XLB240426C00087500 | 2024-04-24 1:22PM EDT | 87.50 | 0.70 | 0.05 | 5.00 | -0.50 | -41.67% | 1 | 2 | 65.33% |
| XLB240426C00088000 | 2024-04-24 1:24PM EDT | 88.00 | 0.47 | 0.10 | 1.30 | -0.98 | -67.59% | 3 | 20 | 35.16% |
| XLB240426C00088500 | 2024-04-24 3:45PM EDT | 88.50 | 0.37 | 0.00 | 0.95 | -0.33 | -47.14% | 12 | 5 | 32.13% |
| XLB240426C00089000 | 2024-04-24 1:24PM EDT | 89.00 | 0.16 | 0.00 | 0.65 | -0.24 | -60.00% | 26 | 69 | 29.40% |
| XLB240426C00089500 | 2024-04-24 3:23PM EDT | 89.50 | 0.08 | 0.00 | 4.80 | -0.17 | -68.00% | 15 | 52 | 91.55% |
| XLB240426C00090000 | 2024-04-24 2:30PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 16 | 68 | 98.05% |
| XLB240426C00090500 | 2024-04-24 3:23PM EDT | 90.50 | 0.03 | 0.00 | 3.80 | -0.04 | -57.14% | 18 | 41 | 88.18% |
| XLB240426C00091000 | 2024-04-24 1:24PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 33 | 21.68% |
| XLB240426C00091500 | 2024-04-24 3:45PM EDT | 91.50 | 0.04 | 0.00 | 3.50 | -0.11 | -73.33% | 2 | 14 | 94.58% |
| XLB240426C00092000 | 2024-04-23 2:32PM EDT | 92.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 460 | 32.32% |
| XLB240426C00092500 | 2024-04-23 9:51AM EDT | 92.50 | 0.75 | 0.00 | 3.60 | 0.00 | - | 2 | 10 | 106.84% |
| XLB240426C00093000 | 2024-04-23 10:00AM EDT | 93.00 | 0.32 | 0.00 | 3.60 | 0.00 | - | 4 | 22 | 111.91% |
| XLB240426C00093500 | 2024-04-22 10:48AM EDT | 93.50 | 0.34 | 0.00 | 3.00 | 0.00 | - | 2 | 11 | 106.20% |
| XLB240426C00094000 | 2024-04-19 3:14PM EDT | 94.00 | 0.03 | 0.00 | 3.20 | 0.00 | - | 2 | 36 | 114.55% |
| XLB240426C00094500 | 2024-04-23 10:00AM EDT | 94.50 | 0.14 | 0.00 | 3.20 | 0.00 | - | 4 | 18 | 119.14% |
| XLB240426C00095000 | 2024-04-19 1:27PM EDT | 95.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 2 | 33 | 123.73% |
| XLB240426C00096000 | 2024-04-24 10:00AM EDT | 96.00 | 0.49 | 0.00 | 2.90 | +0.15 | +44.12% | 1 | 167 | 126.71% |
| XLB240426C00096500 | 2024-04-12 10:15AM EDT | 96.50 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 132.91% |
| XLB240426C00097500 | 2024-04-24 10:00AM EDT | 97.50 | 0.26 | 0.00 | 2.90 | +0.08 | +44.44% | 1 | 2 | 139.16% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426P00084000 | 2024-03-13 10:35AM EDT | 84.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.25% |
| XLB240426P00085000 | 2024-04-24 10:00AM EDT | 85.00 | 0.01 | 0.00 | 1.35 | -0.14 | -93.33% | 1 | 400 | 60.45% |
| XLB240426P00086000 | 2024-04-24 2:30PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 4 | 20.12% |
| XLB240426P00086500 | 2024-04-24 12:30PM EDT | 86.50 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 5 | 8 | 23.05% |
| XLB240426P00087000 | 2024-04-24 12:38PM EDT | 87.00 | 0.25 | 0.00 | 0.30 | +0.10 | +66.67% | 4 | 117 | 25.15% |
| XLB240426P00087500 | 2024-04-24 2:30PM EDT | 87.50 | 0.29 | 0.05 | 0.50 | -0.01 | -3.33% | 14 | 34 | 26.91% |
| XLB240426P00088000 | 2024-04-24 12:44PM EDT | 88.00 | 0.60 | 0.00 | 0.80 | +0.15 | +33.33% | 5 | 417 | 30.13% |
| XLB240426P00088500 | 2024-04-24 3:42PM EDT | 88.50 | 0.70 | 0.00 | 1.10 | 0.00 | - | 5 | 31 | 31.84% |
| XLB240426P00089000 | 2024-04-24 9:57AM EDT | 89.00 | 1.13 | 0.00 | 4.60 | +0.21 | +22.83% | 3 | 48 | 60.89% |
| XLB240426P00089500 | 2024-04-24 10:29AM EDT | 89.50 | 1.60 | 0.10 | 5.00 | +0.22 | +15.94% | 4 | 21 | 59.52% |
| XLB240426P00090000 | 2024-04-24 12:48PM EDT | 90.00 | 2.33 | 0.05 | 4.80 | +0.54 | +30.17% | 2 | 63 | 121.44% |
| XLB240426P00090500 | 2024-04-24 12:56PM EDT | 90.50 | 2.77 | 0.00 | 4.80 | +0.50 | +22.03% | 1 | 52 | 111.91% |
| XLB240426P00091000 | 2024-04-24 2:57PM EDT | 91.00 | 3.10 | 0.20 | 5.10 | +0.26 | +9.15% | 180 | 128 | 111.52% |
| XLB240426P00091500 | 2024-04-23 10:49AM EDT | 91.50 | 3.22 | 0.70 | 5.60 | 0.00 | - | 1 | 2 | 117.33% |
| XLB240426P00092000 | 2024-04-24 2:38PM EDT | 92.00 | 4.10 | 1.30 | 6.10 | +2.48 | +153.09% | 10 | 3 | 122.95% |
| XLB240426P00092500 | 2024-04-24 3:06PM EDT | 92.50 | 4.50 | 1.50 | 6.40 | +0.40 | +9.76% | 3 | 2 | 121.78% |
| XLB240426P00093000 | 2024-04-24 2:38PM EDT | 93.00 | 4.90 | 2.10 | 6.90 | +0.86 | +21.29% | 11 | 4 | 127.00% |
| XLB240426P00093500 | 2024-04-24 3:00PM EDT | 93.50 | 5.50 | 2.80 | 7.70 | +0.20 | +3.77% | 1 | 1 | 142.29% |
| XLB240426P00094000 | 2024-04-12 10:00AM EDT | 94.00 | 3.13 | 3.30 | 8.20 | 0.00 | - | 8 | 0 | 147.36% |
| XLB240426P00096000 | 2024-04-12 11:33AM EDT | 96.00 | 5.27 | 5.20 | 10.20 | 0.00 | - | 1 | 0 | 166.70% |
