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 +134,19 (+0,34 %) EUR/USD
1,0880 +0,0011 (+0,10 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 640,25 -871,66 (-1,42 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 164.70% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 0.00% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 74.95% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 70.45% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 23.45 | 17.15 | 21.80 | 0.00 | - | 2 | 375 | 49.34% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 66.39% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 15.20 | 19.85 | 0.00 | - | 5 | 29 | 45.97% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 53.54% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 16.99% |
| XLE240816C00080000 | 2024-05-17 2:55PM EDT | 80.00 | 15.65 | 13.40 | 18.00 | +2.05 | +15.07% | 1 | 30 | 49.33% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 12.15 | 16.90 | 0.00 | - | 1 | 331 | 46.50% |
| XLE240816C00082000 | 2024-05-15 2:50PM EDT | 82.00 | 12.54 | 11.05 | 15.30 | 0.00 | - | 1 | 383 | 40.02% |
| XLE240816C00083000 | 2024-05-14 1:18PM EDT | 83.00 | 11.26 | 10.35 | 15.00 | 0.00 | - | 1 | 14 | 43.04% |
| XLE240816C00084000 | 2024-05-14 2:27PM EDT | 84.00 | 10.45 | 9.50 | 12.75 | 0.00 | - | 2 | 225 | 32.00% |
| XLE240816C00085000 | 2024-05-17 3:31PM EDT | 85.00 | 10.92 | 8.70 | 12.55 | +1.03 | +10.41% | 1 | 951 | 35.80% |
| XLE240816C00086000 | 2024-05-14 1:17PM EDT | 86.00 | 8.79 | 9.00 | 11.10 | 0.00 | - | 1 | 387 | 30.71% |
| XLE240816C00087000 | 2024-05-17 3:29PM EDT | 87.00 | 9.15 | 8.05 | 10.65 | +1.09 | +13.52% | 1 | 560 | 32.36% |
| XLE240816C00088000 | 2024-05-16 3:21PM EDT | 88.00 | 7.45 | 6.60 | 10.30 | 0.00 | - | 13 | 782 | 34.31% |
| XLE240816C00089000 | 2024-05-17 12:00PM EDT | 89.00 | 6.96 | 6.35 | 9.95 | +0.36 | +5.45% | 3 | 695 | 35.96% |
| XLE240816C00090000 | 2024-05-17 1:59PM EDT | 90.00 | 6.49 | 5.60 | 7.85 | +0.69 | +11.90% | 8 | 638 | 27.21% |
| XLE240816C00091000 | 2024-05-17 3:34PM EDT | 91.00 | 6.05 | 5.40 | 7.10 | +1.60 | +35.96% | 4 | 510 | 26.43% |
| XLE240816C00092000 | 2024-05-17 3:44PM EDT | 92.00 | 5.38 | 4.25 | 6.40 | +0.83 | +18.24% | 22 | 864 | 25.79% |
| XLE240816C00093000 | 2024-05-17 3:00PM EDT | 93.00 | 4.75 | 4.40 | 5.75 | +0.94 | +24.67% | 22 | 670 | 25.28% |
| XLE240816C00094000 | 2024-05-17 3:35PM EDT | 94.00 | 4.10 | 3.30 | 5.45 | +0.55 | +15.49% | 312 | 507 | 26.49% |
| XLE240816C00095000 | 2024-05-17 3:51PM EDT | 95.00 | 3.55 | 3.25 | 3.60 | +0.51 | +16.78% | 504 | 2,230 | 19.24% |
| XLE240816C00096000 | 2024-05-17 3:49PM EDT | 96.00 | 3.05 | 2.98 | 3.30 | +0.49 | +19.14% | 157 | 8,302 | 20.08% |
| XLE240816C00097000 | 2024-05-17 3:47PM EDT | 97.00 | 2.58 | 2.43 | 2.81 | +0.34 | +15.18% | 24 | 4,976 | 19.68% |
| XLE240816C00098000 | 2024-05-17 2:45PM EDT | 98.00 | 2.20 | 1.81 | 2.80 | +0.41 | +22.91% | 6 | 1,273 | 21.69% |
| XLE240816C00099000 | 2024-05-17 3:29PM EDT | 99.00 | 1.84 | 1.48 | 2.03 | +0.33 | +21.85% | 8 | 985 | 19.29% |
| XLE240816C00100000 | 2024-05-17 3:56PM EDT | 100.00 | 1.53 | 1.08 | 1.55 | +0.38 | +33.04% | 262 | 10,686 | 18.18% |
| XLE240816C00105000 | 2024-05-17 4:09PM EDT | 105.00 | 0.79 | 0.45 | 0.79 | +0.38 | +92.68% | 138 | 10,989 | 19.85% |
| XLE240816C00110000 | 2024-05-17 3:51PM EDT | 110.00 | 0.16 | 0.02 | 0.25 | +0.02 | +14.29% | 15 | 4,000 | 19.04% |
| XLE240816C00115000 | 2024-05-16 12:37PM EDT | 115.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 15 | 807 | 21.44% |
| XLE240816C00120000 | 2024-05-17 1:43PM EDT | 120.00 | 0.04 | 0.00 | 0.26 | -0.03 | -42.86% | 10 | 228 | 27.54% |
| XLE240816C00125000 | 2024-05-10 10:29AM EDT | 125.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 454 | 25.78% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 89 | 32.03% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 97.46% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 64.65% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 54.10% |
| XLE240816P00060000 | 2024-05-10 3:21PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 105 | 37.31% |
| XLE240816P00065000 | 2024-05-17 3:18PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 536 | 32.42% |
| XLE240816P00070000 | 2024-05-17 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 20 | 1,268 | 35.69% |
| XLE240816P00071000 | 2024-05-16 2:48PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 215 | 26.37% |
| XLE240816P00072000 | 2024-05-16 2:58PM EDT | 72.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | 1 | 97 | 33.15% |
| XLE240816P00073000 | 2024-05-16 2:58PM EDT | 73.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 305 | 32.03% |
| XLE240816P00074000 | 2024-05-16 3:00PM EDT | 74.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 253 | 30.86% |
| XLE240816P00075000 | 2024-05-16 2:48PM EDT | 75.00 | 0.08 | 0.01 | 0.91 | 0.00 | - | 2 | 307 | 39.38% |
| XLE240816P00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.09 | 0.00 | 0.44 | -0.01 | -10.00% | 2 | 264 | 31.15% |
| XLE240816P00077000 | 2024-05-17 12:53PM EDT | 77.00 | 0.11 | 0.06 | 0.31 | -0.01 | -8.33% | 3 | 364 | 27.39% |
| XLE240816P00078000 | 2024-05-16 2:57PM EDT | 78.00 | 0.14 | 0.00 | 0.53 | 0.00 | - | 1 | 1,237 | 29.61% |
| XLE240816P00079000 | 2024-05-16 2:55PM EDT | 79.00 | 0.17 | 0.02 | 0.38 | 0.00 | - | 2 | 982 | 25.88% |
| XLE240816P00080000 | 2024-05-17 3:34PM EDT | 80.00 | 0.17 | 0.04 | 0.40 | -0.05 | -22.73% | 3 | 605 | 24.81% |
| XLE240816P00081000 | 2024-05-16 2:59PM EDT | 81.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 788 | 23.39% |
| XLE240816P00082000 | 2024-05-17 2:55PM EDT | 82.00 | 0.26 | 0.04 | 0.33 | -0.06 | -18.75% | 31 | 1,044 | 20.97% |
| XLE240816P00083000 | 2024-05-17 1:32PM EDT | 83.00 | 0.34 | 0.14 | 0.45 | -0.07 | -17.07% | 3 | 730 | 21.27% |
| XLE240816P00084000 | 2024-05-17 2:07PM EDT | 84.00 | 0.41 | 0.23 | 0.49 | -0.08 | -16.33% | 10 | 493 | 20.34% |
| XLE240816P00085000 | 2024-05-17 3:25PM EDT | 85.00 | 0.47 | 0.25 | 0.71 | -0.14 | -22.95% | 1 | 396 | 21.19% |
| XLE240816P00086000 | 2024-05-17 3:59PM EDT | 86.00 | 0.59 | 0.40 | 0.84 | -0.16 | -21.33% | 2 | 982 | 20.81% |
| XLE240816P00087000 | 2024-05-17 2:55PM EDT | 87.00 | 0.69 | 0.49 | 0.92 | -0.23 | -25.00% | 42 | 348 | 19.86% |
| XLE240816P00088000 | 2024-05-17 1:32PM EDT | 88.00 | 0.94 | 0.65 | 1.17 | -0.19 | -16.81% | 3 | 638 | 20.11% |
| XLE240816P00089000 | 2024-05-17 2:45PM EDT | 89.00 | 1.05 | 0.84 | 1.59 | -0.32 | -23.36% | 8 | 2,693 | 21.20% |
| XLE240816P00090000 | 2024-05-17 3:34PM EDT | 90.00 | 1.28 | 1.08 | 2.35 | -0.37 | -22.42% | 11 | 3,228 | 24.00% |
| XLE240816P00091000 | 2024-05-17 3:25PM EDT | 91.00 | 1.53 | 1.34 | 1.89 | -1.07 | -41.15% | 20 | 2,985 | 19.13% |
| XLE240816P00092000 | 2024-05-17 3:22PM EDT | 92.00 | 1.84 | 1.63 | 2.20 | -0.38 | -17.12% | 27 | 2,260 | 18.81% |
| XLE240816P00093000 | 2024-05-17 11:13AM EDT | 93.00 | 2.48 | 1.97 | 2.76 | -0.02 | -0.80% | 1 | 1,660 | 19.65% |
| XLE240816P00094000 | 2024-05-17 12:28PM EDT | 94.00 | 2.89 | 2.00 | 4.80 | -0.31 | -9.69% | 19 | 1,243 | 28.16% |
| XLE240816P00095000 | 2024-05-17 3:24PM EDT | 95.00 | 3.07 | 2.79 | 4.15 | -0.68 | -18.13% | 5 | 2,595 | 21.97% |
| XLE240816P00096000 | 2024-05-10 9:44AM EDT | 96.00 | 4.05 | 3.30 | 4.65 | 0.00 | - | 300 | 468 | 21.74% |
| XLE240816P00097000 | 2024-05-10 9:48AM EDT | 97.00 | 4.80 | 3.05 | 6.25 | 0.00 | - | 176 | 4,076 | 27.20% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 98.00 | 7.32 | 4.45 | 7.00 | 0.00 | - | 3 | 890 | 27.99% |
| XLE240816P00099000 | 2024-05-09 3:40PM EDT | 99.00 | 6.01 | 4.30 | 7.65 | 0.00 | - | 1 | 3,231 | 28.10% |
| XLE240816P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 7.30 | 4.95 | 8.50 | 0.00 | - | 4 | 471 | 29.16% |
| XLE240816P00105000 | 2024-05-16 2:25PM EDT | 105.00 | 11.80 | 8.00 | 11.50 | 0.00 | - | 1 | 25 | 24.99% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 12.70 | 17.45 | 0.00 | - | 1 | 1 | 38.10% |
