La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 598,71 +351,47 (+0,62 %)
The 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’achatpour31 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 32.00 | 33.00 | 0.00 | - | 2 | 2 | 88.11% |
| XLE241231C00065000 | 2024-09-11 10:59AM EDT | 65.00 | 18.92 | 21.50 | 26.00 | 0.00 | - | 6 | 2 | 61.82% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 85.00% |
| XLE241231C00070000 | 2024-09-11 2:26PM EDT | 70.00 | 15.18 | 16.80 | 21.50 | 0.00 | - | 8 | 8 | 55.68% |
| XLE241231C00072000 | 2024-09-11 11:11AM EDT | 72.00 | 12.95 | 14.90 | 19.50 | 0.00 | - | 1 | 3 | 51.42% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 35.01% |
| XLE241231C00075000 | 2024-08-02 11:10AM EDT | 75.00 | 15.02 | 15.00 | 19.50 | 0.00 | - | 1 | 12 | 50.60% |
| XLE241231C00076000 | 2024-09-06 11:45AM EDT | 76.00 | 11.75 | 11.20 | 15.90 | 0.00 | - | 2 | 5 | 45.91% |
| XLE241231C00077000 | 2024-08-30 12:32PM EDT | 77.00 | 14.50 | 10.35 | 15.00 | 0.00 | - | 2 | 10 | 44.45% |
| XLE241231C00078000 | 2024-08-22 2:59PM EDT | 78.00 | 12.67 | 9.20 | 14.00 | 0.00 | - | 2 | 5 | 42.27% |
| XLE241231C00079000 | 2024-09-04 11:39AM EDT | 79.00 | 11.30 | 8.60 | 13.00 | 0.00 | - | 2 | 11 | 40.10% |
| XLE241231C00080000 | 2024-09-13 2:59PM EDT | 80.00 | 7.68 | 7.70 | 12.45 | 0.00 | - | 1 | 47 | 40.81% |
| XLE241231C00081000 | 2024-09-09 1:21PM EDT | 81.00 | 8.45 | 6.65 | 11.50 | 0.00 | - | 3 | 8 | 38.86% |
| XLE241231C00082000 | 2024-09-11 11:23AM EDT | 82.00 | 5.45 | 5.95 | 10.50 | 0.00 | - | 12 | 24 | 36.59% |
| XLE241231C00083000 | 2024-09-19 2:03PM EDT | 83.00 | 8.45 | 5.30 | 10.00 | 0.00 | - | 3 | 9 | 37.23% |
| XLE241231C00084000 | 2024-09-18 3:44PM EDT | 84.00 | 6.40 | 4.50 | 9.00 | 0.00 | - | 1 | 13 | 34.84% |
| XLE241231C00085000 | 2024-09-18 3:57PM EDT | 85.00 | 5.75 | 4.15 | 8.50 | 0.00 | - | 2 | 110 | 35.23% |
| XLE241231C00086000 | 2024-09-18 9:30AM EDT | 86.00 | 4.97 | 3.00 | 7.50 | 0.00 | - | 2 | 55 | 32.70% |
| XLE241231C00087000 | 2024-09-20 2:30PM EDT | 87.00 | 4.67 | 2.57 | 7.00 | -0.05 | -1.06% | 3 | 37 | 32.84% |
| XLE241231C00088000 | 2024-09-20 3:52PM EDT | 88.00 | 4.25 | 1.73 | 6.50 | -0.03 | -0.70% | 6 | 80 | 32.83% |
| XLE241231C00089000 | 2024-09-20 11:04AM EDT | 89.00 | 3.45 | 1.20 | 5.95 | -0.71 | -17.07% | 1 | 167 | 32.41% |
| XLE241231C00090000 | 2024-09-20 9:43AM EDT | 90.00 | 2.97 | 2.60 | 4.70 | -0.78 | -20.80% | 10 | 348 | 28.13% |
| XLE241231C00091000 | 2024-09-20 2:21PM EDT | 91.00 | 2.59 | 0.83 | 5.00 | +0.12 | +4.86% | 6 | 193 | 31.97% |
| XLE241231C00092000 | 2024-09-19 10:14AM EDT | 92.00 | 2.51 | 0.19 | 2.70 | 0.00 | - | 1 | 106 | 21.62% |
| XLE241231C00093000 | 2024-09-20 9:30AM EDT | 93.00 | 1.84 | 0.00 | 2.69 | -0.36 | -16.36% | 3 | 119 | 23.47% |
| XLE241231C00094000 | 2024-09-17 2:21PM EDT | 94.00 | 1.51 | 0.00 | 2.96 | 0.00 | - | 8 | 120 | 26.81% |
| XLE241231C00095000 | 2024-09-20 1:04PM EDT | 95.00 | 1.32 | 0.22 | 2.00 | -0.18 | -12.00% | 6 | 616 | 22.93% |
| XLE241231C00096000 | 2024-09-18 9:51AM EDT | 96.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 191 | 40.63% |
| XLE241231C00097000 | 2024-09-19 9:42AM EDT | 97.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 10 | 244 | 42.36% |
| XLE241231C00098000 | 2024-09-19 2:46PM EDT | 98.00 | 0.90 | 0.00 | 1.66 | 0.00 | - | 1 | 333 | 25.29% |
| XLE241231C00099000 | 2024-09-17 3:26PM EDT | 99.00 | 0.57 | 0.00 | 0.83 | 0.00 | - | 5 | 162 | 20.46% |
| XLE241231C00100000 | 2024-09-19 11:15AM EDT | 100.00 | 0.56 | 0.00 | 0.78 | 0.00 | - | 1 | 653 | 21.22% |
| XLE241231C00105000 | 2024-09-17 1:51PM EDT | 105.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 7 | 311 | 54.53% |
| XLE241231C00110000 | 2024-09-19 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 25 | 523 | 20.61% |
| XLE241231C00115000 | 2024-09-18 11:37AM EDT | 115.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 6 | 147 | 50.77% |
| XLE241231C00120000 | 2024-07-23 10:54AM EDT | 120.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 164 | 34.77% |
| XLE241231C00125000 | 2024-09-13 2:09PM EDT | 125.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 30 | 60.25% |
Options de ventepour31 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-09-11 11:02AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 58.40% |
| XLE241231P00055000 | 2024-09-10 1:32PM EDT | 55.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 86.60% |
| XLE241231P00060000 | 2024-09-18 3:13PM EDT | 60.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 5 | 536 | 74.61% |
| XLE241231P00065000 | 2024-09-16 10:34AM EDT | 65.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 517 | 49.12% |
| XLE241231P00069000 | 2024-08-21 3:39PM EDT | 69.00 | 0.30 | 0.00 | 1.76 | 0.00 | - | 12 | 13 | 48.90% |
| XLE241231P00070000 | 2024-09-10 1:21PM EDT | 70.00 | 0.75 | 0.00 | 1.76 | 0.00 | - | 11 | 339 | 46.95% |
| XLE241231P00071000 | 2024-08-21 3:36PM EDT | 71.00 | 0.40 | 0.00 | 1.76 | 0.00 | - | 11 | 27 | 45.02% |
| XLE241231P00072000 | 2024-09-11 1:57PM EDT | 72.00 | 0.95 | 0.00 | 1.76 | 0.00 | - | 2 | 39 | 43.09% |
| XLE241231P00073000 | 2024-09-19 1:27PM EDT | 73.00 | 0.41 | 0.00 | 1.76 | 0.00 | - | 2 | 32 | 41.19% |
| XLE241231P00074000 | 2024-09-19 1:27PM EDT | 74.00 | 0.48 | 0.00 | 1.76 | 0.00 | - | 4 | 24 | 39.28% |
| XLE241231P00075000 | 2024-09-19 11:02AM EDT | 75.00 | 0.58 | 0.00 | 1.66 | 0.00 | - | 1 | 144 | 36.54% |
| XLE241231P00076000 | 2024-09-18 10:11AM EDT | 76.00 | 0.83 | 0.00 | 1.56 | 0.00 | - | 7 | 31 | 33.84% |
| XLE241231P00077000 | 2024-09-19 1:02PM EDT | 77.00 | 0.73 | 0.10 | 0.89 | 0.00 | - | 2 | 41 | 26.05% |
| XLE241231P00078000 | 2024-09-19 11:24AM EDT | 78.00 | 0.82 | 0.35 | 1.56 | 0.00 | - | 3 | 44 | 30.15% |
| XLE241231P00079000 | 2024-09-20 9:31AM EDT | 79.00 | 1.13 | 0.00 | 1.66 | -0.18 | -13.74% | 2 | 122 | 29.05% |
| XLE241231P00080000 | 2024-09-20 10:29AM EDT | 80.00 | 1.32 | 0.45 | 2.77 | +0.26 | +24.53% | 8 | 109 | 34.86% |
| XLE241231P00081000 | 2024-09-16 3:03PM EDT | 81.00 | 1.47 | 0.00 | 1.56 | -0.56 | -27.59% | 2 | 30 | 24.57% |
| XLE241231P00082000 | 2024-09-17 3:59PM EDT | 82.00 | 1.92 | 0.00 | 2.66 | 0.00 | - | 29 | 2,430 | 29.92% |
| XLE241231P00083000 | 2024-09-18 2:47PM EDT | 83.00 | 2.02 | 0.17 | 2.77 | 0.00 | - | 2 | 50 | 28.46% |
| XLE241231P00084000 | 2024-09-17 3:59PM EDT | 84.00 | 2.53 | 0.50 | 2.50 | 0.00 | - | 16 | 20 | 24.65% |
| XLE241231P00085000 | 2024-09-19 9:38AM EDT | 85.00 | 2.34 | 0.17 | 5.00 | 0.00 | - | 28 | 10,043 | 36.71% |
| XLE241231P00086000 | 2024-09-19 10:28AM EDT | 86.00 | 2.85 | 0.81 | 5.00 | +0.28 | +10.89% | 3 | 149 | 34.16% |
| XLE241231P00087000 | 2024-09-19 10:05AM EDT | 87.00 | 3.05 | 1.00 | 5.45 | 0.00 | - | 1 | 140 | 34.00% |
| XLE241231P00088000 | 2024-09-11 10:34AM EDT | 88.00 | 7.01 | 1.35 | 6.00 | 0.00 | - | 1 | 31 | 34.24% |
| XLE241231P00089000 | 2024-09-20 9:32AM EDT | 89.00 | 4.20 | 1.81 | 6.50 | +0.65 | +18.31% | 10 | 131 | 34.08% |
| XLE241231P00090000 | 2024-09-19 10:43AM EDT | 90.00 | 4.35 | 2.40 | 6.95 | 0.00 | - | 4 | 94 | 33.53% |
| XLE241231P00091000 | 2024-09-20 12:17PM EDT | 91.00 | 5.35 | 3.60 | 7.50 | 0.00 | - | 11 | 139 | 33.37% |
| XLE241231P00092000 | 2024-09-17 9:41AM EDT | 92.00 | 6.95 | 4.15 | 8.00 | 0.00 | - | 3 | 160 | 32.83% |
| XLE241231P00093000 | 2024-09-11 10:07AM EDT | 93.00 | 10.48 | 4.20 | 8.80 | 0.00 | - | 2 | 30 | 33.77% |
| XLE241231P00094000 | 2024-09-12 9:30AM EDT | 94.00 | 10.47 | 4.60 | 9.00 | 0.00 | - | 2 | 212 | 31.30% |
| XLE241231P00095000 | 2024-08-02 2:53PM EDT | 95.00 | 9.10 | 4.80 | 8.45 | 0.00 | - | 2 | 53 | 24.21% |
| XLE241231P00096000 | 2024-09-20 2:54PM EDT | 96.00 | 8.60 | 6.05 | 10.90 | -1.15 | -11.79% | 2 | 22 | 34.28% |
| XLE241231P00097000 | 2024-09-17 10:24AM EDT | 97.00 | 10.44 | 7.20 | 12.00 | 0.00 | - | 2 | 5 | 36.52% |
| XLE241231P00098000 | 2024-07-18 1:24PM EDT | 98.00 | 6.73 | 7.85 | 9.75 | 0.00 | - | 100 | 122 | 16.43% |
| XLE241231P00099000 | 2024-07-02 1:05PM EDT | 99.00 | 9.40 | 8.65 | 12.00 | 0.00 | - | 1 | 2 | 27.37% |
| XLE241231P00100000 | 2024-07-17 9:51AM EDT | 100.00 | 8.25 | 8.90 | 12.00 | 0.00 | - | 2 | 5 | 21.07% |
| XLE241231P00105000 | 2024-08-26 11:35AM EDT | 105.00 | 14.75 | 14.55 | 19.30 | 0.00 | - | 1 | 26 | 43.91% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 17.70 | 18.15 | 0.00 | - | 2 | 2 | 0.00% |
