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
56 570,31 +459,32 (+0,82 %)
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 :
Prix d’exercice:90.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00090000 | 2024-09-20 3:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 976 | 13,131 | 14.84% |
| XLE240927C00090000 | 2024-09-20 4:06PM EDT | 2024-09-27 | 0.23 | 0.17 | 0.23 | -0.17 | -42.50% | 677 | 5,674 | 12.84% |
| XLE240930C00090000 | 2024-09-20 3:59PM EDT | 2024-09-30 | 0.30 | 0.23 | 0.40 | -0.17 | -36.17% | 703 | 946 | 14.31% |
| XLE241004C00090000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 0.54 | 0.00 | 0.85 | -0.19 | -26.03% | 39 | 930 | 19.12% |
| XLE241011C00090000 | 2024-09-20 12:34PM EDT | 2024-10-11 | 0.72 | 0.51 | 1.26 | -0.44 | -37.93% | 4 | 150 | 20.70% |
| XLE241018C00090000 | 2024-09-20 3:58PM EDT | 2024-10-18 | 1.03 | 0.80 | 1.36 | -0.24 | -18.90% | 1,185 | 13,490 | 19.07% |
| XLE241025C00090000 | 2024-09-20 2:44PM EDT | 2024-10-25 | 1.21 | 0.00 | 2.78 | -0.31 | -20.39% | 18 | 91 | 30.05% |
| XLE241101C00090000 | 2024-09-19 2:41PM EDT | 2024-11-01 | 1.29 | 0.01 | 5.00 | -0.75 | -36.76% | 1 | 61 | 45.79% |
| XLE241115C00090000 | 2024-09-20 4:06PM EDT | 2024-11-15 | 2.10 | 2.00 | 3.05 | -0.30 | -12.50% | 240 | 5,578 | 25.82% |
| XLE241220C00090000 | 2024-09-20 2:43PM EDT | 2024-12-20 | 2.98 | 2.97 | 4.75 | -0.32 | -9.70% | 47 | 1,616 | 29.90% |
| XLE241231C00090000 | 2024-09-20 9:43AM EDT | 2024-12-31 | 2.97 | 2.60 | 4.70 | -0.78 | -20.80% | 10 | 348 | 27.98% |
| XLE250117C00090000 | 2024-09-20 3:12PM EDT | 2025-01-17 | 3.35 | 3.00 | 4.50 | -0.35 | -9.46% | 5,587 | 27,603 | 24.94% |
| XLE250321C00090000 | 2024-09-20 3:10PM EDT | 2025-03-21 | 4.63 | 3.00 | 7.00 | -0.61 | -11.64% | 15 | 620 | 30.16% |
| XLE250331C00090000 | 2024-09-20 10:17AM EDT | 2025-03-31 | 4.45 | 2.22 | 7.00 | -0.50 | -10.10% | 7 | 64 | 29.37% |
| XLE250620C00090000 | 2024-09-20 12:21PM EDT | 2025-06-20 | 5.73 | 3.50 | 8.10 | -0.64 | -10.05% | 4,524 | 8,705 | 28.24% |
| XLE250630C00090000 | 2024-09-20 10:55AM EDT | 2025-06-30 | 5.74 | 3.90 | 8.40 | -0.36 | -5.90% | 6 | 139 | 28.70% |
| XLE250919C00090000 | 2024-09-19 12:43PM EDT | 2025-09-19 | 7.45 | 4.50 | 9.50 | 0.00 | - | 5 | 190 | 28.43% |
| XLE251219C00090000 | 2024-09-19 1:46PM EDT | 2025-12-19 | 7.45 | 5.00 | 10.00 | -1.05 | -12.35% | 1 | 794 | 26.70% |
| XLE260116C00090000 | 2024-09-20 2:31PM EDT | 2026-01-16 | 7.75 | 5.50 | 10.00 | -0.22 | -2.76% | 23 | 3,671 | 25.92% |
| XLE260618C00090000 | 2024-09-20 9:38AM EDT | 2026-06-18 | 9.00 | 6.50 | 11.50 | -0.80 | -8.16% | 2 | 130 | 25.82% |
| XLE261218C00090000 | 2024-09-19 1:04PM EDT | 2026-12-18 | 9.90 | 7.50 | 12.50 | -0.89 | -8.25% | 10 | 273 | 24.66% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00090000 | 2024-09-20 3:46PM EDT | 2024-09-20 | 1.15 | 0.44 | 5.00 | +0.10 | +9.52% | 940 | 7,454 | 109.38% |
| XLE240927P00090000 | 2024-09-20 3:26PM EDT | 2024-09-27 | 2.04 | 0.01 | 5.00 | +0.19 | +10.27% | 24 | 73 | 82.50% |
| XLE240930P00090000 | 2024-09-20 3:42PM EDT | 2024-09-30 | 2.07 | 0.01 | 5.00 | -0.02 | -0.96% | 9 | 566 | 70.36% |
| XLE241004P00090000 | 2024-09-20 2:19PM EDT | 2024-10-04 | 2.55 | 0.32 | 5.00 | +0.66 | +34.92% | 5 | 261 | 60.25% |
| XLE241011P00090000 | 2024-09-20 10:34AM EDT | 2024-10-11 | 2.82 | 0.60 | 5.00 | -3.18 | -53.00% | 8 | 384 | 49.76% |
| XLE241018P00090000 | 2024-09-20 3:25PM EDT | 2024-10-18 | 2.67 | 2.02 | 3.55 | +0.15 | +5.95% | 8 | 3,249 | 28.74% |
| XLE241025P00090000 | 2024-09-09 12:18PM EDT | 2024-10-25 | 3.79 | 0.80 | 5.25 | 0.00 | - | 10 | 10 | 41.14% |
| XLE241115P00090000 | 2024-09-20 3:39PM EDT | 2024-11-15 | 3.40 | 1.00 | 3.80 | +0.12 | +3.66% | 45 | 3,691 | 22.30% |
| XLE241220P00090000 | 2024-09-20 3:39PM EDT | 2024-12-20 | 3.94 | 2.15 | 6.50 | +0.29 | +7.95% | 6 | 8,136 | 32.78% |
| XLE241231P00090000 | 2024-09-19 10:43AM EDT | 2024-12-31 | 4.35 | 2.40 | 6.95 | 0.00 | - | 4 | 94 | 33.36% |
| XLE250117P00090000 | 2024-09-20 12:21PM EDT | 2025-01-17 | 4.97 | 3.00 | 7.20 | +0.32 | +6.88% | 3,004 | 16,816 | 32.14% |
| XLE250321P00090000 | 2024-09-19 1:17PM EDT | 2025-03-21 | 5.12 | 3.05 | 7.50 | 0.00 | - | 1 | 1,941 | 27.23% |
| XLE250331P00090000 | 2024-09-12 10:14AM EDT | 2025-03-31 | 8.40 | 3.60 | 8.15 | 0.00 | - | 1 | 9 | 29.04% |
| XLE250620P00090000 | 2024-09-20 12:21PM EDT | 2025-06-20 | 6.80 | 4.55 | 8.80 | -0.20 | -2.86% | 4,500 | 11,273 | 26.50% |
| XLE250630P00090000 | 2024-09-13 9:56AM EDT | 2025-06-30 | 8.50 | 4.80 | 9.25 | 0.00 | - | 20 | 23 | 27.47% |
| XLE250919P00090000 | 2024-09-11 11:56AM EDT | 2025-09-19 | 10.55 | 5.00 | 10.00 | 0.00 | - | 23 | 760 | 26.36% |
| XLE251219P00090000 | 2024-09-17 2:31PM EDT | 2025-12-19 | 9.05 | 6.00 | 11.00 | 0.00 | - | 3 | 259 | 26.12% |
| XLE260116P00090000 | 2024-09-20 11:12AM EDT | 2026-01-16 | 8.91 | 7.95 | 10.50 | +0.56 | +6.71% | 4 | 991 | 24.13% |
| XLE260618P00090000 | 2024-08-27 3:20PM EDT | 2026-06-18 | 8.50 | 7.50 | 12.50 | 0.00 | - | 15 | 615 | 25.34% |
| XLE261218P00090000 | 2024-09-19 1:29PM EDT | 2026-12-18 | 10.50 | 8.50 | 13.50 | 0.00 | - | 3 | 135 | 24.24% |
