La bourse est fermée
Dow Jones
38 512,31 -340,55 (-0,88 %) Nasdaq
16 960,01 -59,87 (-0,35 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0814 -0,0047 (-0,43 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 307,46 -499,26 (-0,79 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:30PM EDT. Marché ouvert.
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 7.55 | 5.90 | 6.10 | 0.00 | - | 10 | 4 | 29.25% |
| XLE240614C00087500 | 2024-05-23 10:09AM EDT | 87.50 | 5.15 | 3.65 | 3.75 | 0.00 | - | - | 1 | 22.61% |
| XLE240614C00089000 | 2024-05-28 11:20AM EDT | 89.00 | 3.85 | 2.54 | 2.58 | 0.00 | - | 2 | 5 | 20.95% |
| XLE240614C00090000 | 2024-05-28 11:23AM EDT | 90.00 | 3.13 | 1.90 | 1.93 | 0.00 | - | 17 | 187 | 20.34% |
| XLE240614C00090500 | 2024-05-28 2:55PM EDT | 90.50 | 2.58 | 1.61 | 1.65 | 0.00 | - | 2 | 22 | 20.14% |
| XLE240614C00091000 | 2024-05-29 9:45AM EDT | 91.00 | 1.61 | 1.36 | 1.39 | -0.56 | -25.81% | 2 | 38 | 19.90% |
| XLE240614C00091500 | 2024-05-29 11:30AM EDT | 91.50 | 1.20 | 1.14 | 1.16 | -0.71 | -37.17% | 44 | 9 | 19.70% |
| XLE240614C00092000 | 2024-05-29 12:00PM EDT | 92.00 | 0.96 | 0.97 | 0.99 | -0.80 | -45.45% | 123 | 92 | 20.00% |
| XLE240614C00092500 | 2024-05-29 12:08PM EDT | 92.50 | 0.78 | 0.75 | 0.77 | -0.77 | -49.68% | 74 | 268 | 19.24% |
| XLE240614C00093000 | 2024-05-29 11:45AM EDT | 93.00 | 0.63 | 0.60 | 0.61 | -0.64 | -50.39% | 16 | 249 | 18.97% |
| XLE240614C00093500 | 2024-05-29 9:57AM EDT | 93.50 | 0.69 | 0.47 | 0.49 | -0.41 | -37.27% | 38 | 142 | 18.97% |
| XLE240614C00094000 | 2024-05-29 9:48AM EDT | 94.00 | 0.48 | 0.38 | 0.39 | -0.33 | -40.74% | 6 | 248 | 18.97% |
| XLE240614C00094500 | 2024-05-29 11:45AM EDT | 94.50 | 0.30 | 0.30 | 0.32 | -0.40 | -57.14% | 24 | 2,159 | 19.24% |
| XLE240614C00095000 | 2024-05-29 9:34AM EDT | 95.00 | 0.35 | 0.22 | 0.23 | -0.27 | -43.55% | 5 | 203 | 18.75% |
| XLE240614C00095500 | 2024-05-29 11:10AM EDT | 95.50 | 0.21 | 0.17 | 0.19 | -0.25 | -54.35% | 7 | 89 | 19.14% |
| XLE240614C00096000 | 2024-05-28 12:42PM EDT | 96.00 | 0.37 | 0.13 | 0.15 | 0.00 | - | 15 | 121 | 19.29% |
| XLE240614C00096500 | 2024-05-28 9:35AM EDT | 96.50 | 0.14 | 0.10 | 0.11 | -0.08 | -36.36% | 5 | 58 | 19.14% |
| XLE240614C00097000 | 2024-05-29 11:13AM EDT | 97.00 | 0.10 | 0.08 | 0.09 | -0.13 | -56.52% | 1 | 73 | 19.53% |
| XLE240614C00097500 | 2024-05-28 11:36AM EDT | 97.50 | 0.17 | 0.06 | 0.08 | 0.00 | - | 4 | 129 | 20.12% |
| XLE240614C00098000 | 2024-05-28 3:50PM EDT | 98.00 | 0.08 | 0.05 | 0.06 | -0.07 | -46.67% | 2 | 182 | 20.12% |
| XLE240614C00098500 | 2024-05-28 1:30PM EDT | 98.50 | 0.09 | 0.04 | 0.05 | 0.00 | - | 2 | 128 | 20.51% |
| XLE240614C00099000 | 2024-05-28 11:07AM EDT | 99.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 4 | 34 | 20.80% |
| XLE240614C00100000 | 2024-05-28 12:59PM EDT | 100.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 9 | 51 | 21.88% |
| XLE240614C00101000 | 2024-05-22 1:00PM EDT | 101.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 27 | 23.63% |
| XLE240614C00102000 | 2024-05-28 2:49PM EDT | 102.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 23 | 24.22% |
| XLE240614C00103000 | 2024-05-28 3:50PM EDT | 103.00 | 0.01 | 0.01 | 1.14 | 0.00 | - | 8 | 27 | 61.38% |
| XLE240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 15 | 30.08% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 105.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | - | 7 | 32.03% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00080000 | 2024-05-23 2:31PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 18 | 29.49% |
| XLE240614P00083000 | 2024-05-28 12:59PM EDT | 83.00 | 0.04 | 0.08 | 0.09 | 0.00 | - | 2 | 2 | 24.51% |
| XLE240614P00084000 | 2024-05-28 3:16PM EDT | 84.00 | 0.05 | 0.11 | 0.12 | 0.00 | - | 1 | 1 | 23.15% |
| XLE240614P00085000 | 2024-05-29 9:36AM EDT | 85.00 | 0.15 | 0.16 | 0.18 | +0.09 | +150.00% | 14 | 136 | 22.36% |
| XLE240614P00086000 | 2024-05-28 10:47AM EDT | 86.00 | 0.18 | 0.24 | 0.26 | +0.07 | +63.64% | 1 | 31 | 21.49% |
| XLE240614P00086500 | 2024-05-29 9:58AM EDT | 86.50 | 0.22 | 0.28 | 0.30 | +0.05 | +29.41% | 5 | 172 | 20.70% |
| XLE240614P00087000 | 2024-05-28 11:07AM EDT | 87.00 | 0.26 | 0.35 | 0.36 | +0.08 | +44.44% | 2 | 64 | 20.22% |
| XLE240614P00087500 | 2024-05-28 12:41PM EDT | 87.50 | 0.19 | 0.44 | 0.46 | 0.00 | - | 31 | 94 | 20.26% |
| XLE240614P00088000 | 2024-05-29 9:36AM EDT | 88.00 | 0.43 | 0.54 | 0.54 | +0.22 | +104.76% | 8 | 83 | 19.65% |
| XLE240614P00088500 | 2024-05-23 2:55PM EDT | 88.50 | 0.53 | 0.65 | 0.68 | 0.00 | - | 1 | 19 | 19.73% |
| XLE240614P00089000 | 2024-05-29 11:47AM EDT | 89.00 | 0.81 | 0.80 | 0.83 | +0.47 | +138.24% | 265 | 208 | 19.61% |
| XLE240614P00089500 | 2024-05-23 10:30AM EDT | 89.50 | 0.80 | 0.97 | 0.99 | +0.25 | +45.45% | 3 | 227 | 19.31% |
| XLE240614P00090000 | 2024-05-29 10:24AM EDT | 90.00 | 0.93 | 1.16 | 1.18 | +0.45 | +93.75% | 11 | 322 | 19.09% |
| XLE240614P00090500 | 2024-05-24 9:53AM EDT | 90.50 | 1.01 | 1.38 | 1.41 | +0.14 | +16.09% | 1 | 88 | 19.07% |
| XLE240614P00091000 | 2024-05-29 11:39AM EDT | 91.00 | 1.51 | 1.56 | 1.59 | +0.76 | +101.33% | 265 | 736 | 18.04% |
| XLE240614P00091500 | 2024-05-29 11:29AM EDT | 91.50 | 1.73 | 1.88 | 1.93 | +0.74 | +74.75% | 3 | 262 | 18.75% |
| XLE240614P00092000 | 2024-05-29 11:39AM EDT | 92.00 | 2.07 | 2.18 | 2.22 | +0.90 | +76.92% | 12 | 189 | 18.43% |
| XLE240614P00092500 | 2024-05-28 3:25PM EDT | 92.50 | 1.40 | 2.52 | 2.56 | 0.00 | - | 2 | 43 | 18.46% |
| XLE240614P00093000 | 2024-05-28 3:03PM EDT | 93.00 | 1.74 | 2.82 | 2.87 | 0.00 | - | 4 | 97 | 17.65% |
| XLE240614P00093500 | 2024-05-29 11:29AM EDT | 93.50 | 3.04 | 3.15 | 3.25 | +1.09 | +55.90% | 1 | 170 | 17.51% |
| XLE240614P00094000 | 2024-05-28 2:06PM EDT | 94.00 | 2.51 | 3.55 | 3.65 | 0.00 | - | 8 | 127 | 17.33% |
| XLE240614P00094500 | 2024-05-24 12:59PM EDT | 94.50 | 3.30 | 4.05 | 4.35 | 0.00 | - | 4 | 2,017 | 22.80% |
| XLE240614P00095000 | 2024-05-29 11:12AM EDT | 95.00 | 4.19 | 4.40 | 4.55 | +0.74 | +21.45% | 13 | 61 | 18.12% |
| XLE240614P00095500 | 2024-05-28 3:47PM EDT | 95.50 | 3.26 | 4.85 | 5.10 | 0.00 | - | 3 | 12 | 20.85% |
| XLE240614P00096500 | 2024-05-10 9:52AM EDT | 96.50 | 3.03 | 5.90 | 6.05 | 0.00 | - | - | 2 | 22.27% |
| XLE240614P00097000 | 2024-05-22 12:43PM EDT | 97.00 | 4.32 | 6.30 | 6.55 | 0.00 | - | - | 1 | 23.63% |
| XLE240614P00098000 | 2024-05-20 1:23PM EDT | 98.00 | 3.86 | 7.30 | 7.55 | 0.00 | - | - | 0 | 26.22% |
| XLE240614P00098500 | 2024-05-10 2:38PM EDT | 98.50 | 4.97 | 7.85 | 8.05 | 0.00 | - | 2 | 1 | 27.44% |
