Marchés français ouverture 3 h 6 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 294,59 -540,51 (-1,39 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 467,42 -11,95 (-0,06 %) Bitcoin EUR
58 580,59 -271,12 (-0,46 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 85.00 | 8.25 | 6.80 | 9.95 | 0.00 | - | 4 | 11 | 68.16% |
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 86.00 | 5.67 | 5.30 | 9.70 | 0.00 | - | 12 | 12 | 70.90% |
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 87.00 | 5.55 | 4.95 | 8.15 | 0.00 | - | - | 1 | 66.41% |
| XLE240510C00087500 | 2024-05-03 10:47AM EDT | 87.50 | 4.55 | 3.95 | 7.30 | 0.00 | - | 2 | 3 | 115.72% |
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 88.00 | 5.57 | 3.45 | 8.00 | 0.00 | - | 1 | 7 | 67.38% |
| XLE240510C00088500 | 2024-05-06 1:15PM EDT | 88.50 | 5.07 | 2.68 | 7.30 | 0.00 | - | 2 | 2 | 51.17% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 2.95 | 5.85 | 0.00 | - | 13 | 14 | 101.12% |
| XLE240510C00089500 | 2024-05-03 1:19PM EDT | 89.50 | 2.99 | 2.84 | 5.30 | 0.00 | - | 7 | 7 | 93.80% |
| XLE240510C00090000 | 2024-05-07 12:21PM EDT | 90.00 | 3.68 | 1.00 | 3.80 | +0.16 | +4.55% | 20 | 151 | 52.69% |
| XLE240510C00090500 | 2024-05-03 12:00PM EDT | 90.50 | 1.84 | 1.96 | 3.80 | 0.00 | - | 83 | 89 | 65.72% |
| XLE240510C00091000 | 2024-05-07 12:50PM EDT | 91.00 | 2.71 | 1.03 | 5.00 | -0.26 | -8.75% | 3 | 179 | 50.59% |
| XLE240510C00091500 | 2024-05-07 9:59AM EDT | 91.50 | 2.23 | 0.06 | 2.47 | +0.17 | +8.25% | 1 | 116 | 43.65% |
| XLE240510C00092000 | 2024-05-07 12:25PM EDT | 92.00 | 1.78 | 0.05 | 1.68 | +0.04 | +2.30% | 12 | 439 | 28.52% |
| XLE240510C00092500 | 2024-05-07 3:12PM EDT | 92.50 | 1.06 | 0.09 | 3.20 | -0.28 | -20.90% | 16 | 146 | 84.33% |
| XLE240510C00093000 | 2024-05-07 4:09PM EDT | 93.00 | 0.76 | 0.59 | 0.96 | -0.23 | -23.23% | 202 | 1,808 | 25.29% |
| XLE240510C00093500 | 2024-05-07 3:59PM EDT | 93.50 | 0.50 | 0.41 | 0.48 | -0.24 | -32.43% | 255 | 406 | 18.16% |
| XLE240510C00094000 | 2024-05-07 3:50PM EDT | 94.00 | 0.33 | 0.22 | 0.31 | -0.17 | -34.00% | 412 | 578 | 18.56% |
| XLE240510C00094500 | 2024-05-07 3:12PM EDT | 94.50 | 0.17 | 0.15 | 0.30 | -0.18 | -51.43% | 258 | 1,297 | 23.05% |
| XLE240510C00095000 | 2024-05-07 3:58PM EDT | 95.00 | 0.10 | 0.09 | 0.15 | -0.12 | -54.55% | 217 | 830 | 21.00% |
| XLE240510C00095500 | 2024-05-07 3:26PM EDT | 95.50 | 0.07 | 0.01 | 0.13 | -0.09 | -56.25% | 129 | 562 | 23.63% |
| XLE240510C00096000 | 2024-05-07 4:14PM EDT | 96.00 | 0.09 | 0.02 | 0.25 | -0.06 | -40.00% | 236 | 576 | 33.40% |
| XLE240510C00096500 | 2024-05-07 2:43PM EDT | 96.50 | 0.03 | 0.01 | 0.24 | -0.04 | -57.14% | 7 | 484 | 36.62% |
| XLE240510C00097000 | 2024-05-07 3:57PM EDT | 97.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 151 | 613 | 26.95% |
| XLE240510C00097500 | 2024-05-07 3:58PM EDT | 97.50 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 33 | 385 | 34.47% |
| XLE240510C00098000 | 2024-05-07 1:01PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 848 | 29.30% |
| XLE240510C00098500 | 2024-05-07 3:05PM EDT | 98.50 | 0.02 | 0.01 | 0.22 | 0.00 | - | 1 | 320 | 49.02% |
| XLE240510C00099000 | 2024-05-07 2:08PM EDT | 99.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 12 | 294 | 50.29% |
| XLE240510C00100000 | 2024-05-07 10:35AM EDT | 100.00 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 10 | 3,384 | 50.98% |
| XLE240510C00101000 | 2024-05-07 10:32AM EDT | 101.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 427 | 37.50% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 72 | 74.61% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 273 | 86.82% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 1 | 50 | 88.67% |
| XLE240510C00105000 | 2024-05-07 3:01PM EDT | 105.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 14 | 802 | 104.40% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 100 | 96.29% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 18 | 99.80% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 15 | 116.80% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 1.58 | 0.00 | - | 10 | 28 | 180.08% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 2 | 253 | 153.52% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 75.00% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 101 | 107.42% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 52.34% |
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 242 | 47.66% |
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 518 | 84.18% |
| XLE240510P00086000 | 2024-05-07 2:31PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 292 | 37.50% |
| XLE240510P00087000 | 2024-05-07 3:38PM EDT | 87.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 23 | 185 | 50.59% |
| XLE240510P00087500 | 2024-05-07 3:55PM EDT | 87.50 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 38 | 7 | 54.30% |
| XLE240510P00088000 | 2024-05-07 9:49AM EDT | 88.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 15 | 5,466 | 56.25% |
| XLE240510P00088500 | 2024-05-06 1:34PM EDT | 88.50 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 170 | 58.59% |
| XLE240510P00089000 | 2024-05-07 3:04PM EDT | 89.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 11 | 756 | 36.33% |
| XLE240510P00089500 | 2024-05-07 1:14PM EDT | 89.50 | 0.01 | 0.00 | 0.83 | -0.03 | -75.00% | 31 | 1,033 | 66.80% |
| XLE240510P00090000 | 2024-05-07 3:58PM EDT | 90.00 | 0.01 | 0.02 | 0.24 | -0.04 | -80.00% | 4 | 357 | 37.31% |
| XLE240510P00090500 | 2024-05-07 1:14PM EDT | 90.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 32 | 1,284 | 20.31% |
| XLE240510P00091000 | 2024-05-07 3:20PM EDT | 91.00 | 0.05 | 0.04 | 0.09 | -0.07 | -58.33% | 55 | 1,571 | 21.19% |
| XLE240510P00091500 | 2024-05-07 1:00PM EDT | 91.50 | 0.10 | 0.05 | 0.30 | -0.09 | -47.37% | 26 | 731 | 27.25% |
| XLE240510P00092000 | 2024-05-07 3:44PM EDT | 92.00 | 0.13 | 0.15 | 0.21 | -0.14 | -51.85% | 280 | 1,029 | 19.14% |
| XLE240510P00092500 | 2024-05-07 3:58PM EDT | 92.50 | 0.26 | 0.27 | 0.34 | -0.15 | -36.59% | 117 | 789 | 18.85% |
| XLE240510P00093000 | 2024-05-07 3:46PM EDT | 93.00 | 0.44 | 0.42 | 0.49 | -0.11 | -20.00% | 433 | 1,029 | 17.48% |
| XLE240510P00093500 | 2024-05-07 3:48PM EDT | 93.50 | 0.60 | 0.65 | 0.78 | -0.23 | -27.71% | 179 | 751 | 18.51% |
| XLE240510P00094000 | 2024-05-07 3:41PM EDT | 94.00 | 0.90 | 0.97 | 1.13 | -0.20 | -18.18% | 677 | 688 | 19.53% |
| XLE240510P00094500 | 2024-05-07 2:25PM EDT | 94.50 | 1.21 | 1.15 | 1.76 | -0.19 | -13.57% | 6 | 422 | 28.96% |
| XLE240510P00095000 | 2024-05-07 12:14PM EDT | 95.00 | 1.48 | 0.13 | 4.40 | -0.30 | -16.85% | 25 | 330 | 100.83% |
| XLE240510P00095500 | 2024-05-06 3:56PM EDT | 95.50 | 2.23 | 1.08 | 3.00 | 0.00 | - | 42 | 210 | 46.92% |
| XLE240510P00096000 | 2024-05-06 12:12PM EDT | 96.00 | 2.01 | 0.83 | 4.65 | 0.00 | - | 1 | 251 | 89.31% |
| XLE240510P00096500 | 2024-05-06 11:31AM EDT | 96.50 | 2.89 | 1.43 | 6.00 | 0.00 | - | 35 | 123 | 121.00% |
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 97.00 | 2.92 | 2.11 | 5.50 | 0.00 | - | 5 | 94 | 94.82% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 2.92 | 5.75 | 0.00 | - | 11 | 0 | 91.41% |
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 98.00 | 6.00 | 3.40 | 6.10 | 0.00 | - | 7 | 28 | 90.92% |
| XLE240510P00098500 | 2024-05-01 9:30AM EDT | 98.50 | 5.00 | 3.45 | 7.75 | 0.00 | - | 5 | 28 | 54.30% |
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 99.00 | 6.00 | 3.50 | 8.00 | 0.00 | - | 20 | 74 | 130.37% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 4.65 | 8.90 | 0.00 | - | 33 | 6 | 136.18% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 5.65 | 9.90 | 0.00 | - | - | 5 | 144.92% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 6.50 | 11.00 | 0.00 | - | - | 6 | 156.84% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 19.50 | 24.20 | 0.00 | - | - | 0 | 108.59% |
