La bourse ferme dans 8 h 9 min
CAC 40
8 096,13 +20,45 (+0,25 %) Euro Stoxx 50
5 026,07 +9,97 (+0,20 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0747 -0,0012 (-0,11 %) Gold future
2 321,40 -2,80 (-0,12 %) Bitcoin EUR
58 039,65 -1 113,81 (-1,88 %)
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 :
Prix d’exercice:100.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00100000 | 2024-05-07 10:35AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240517C00100000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| XLE240524C00100000 | 2024-05-07 2:51PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLE240531C00100000 | 2024-05-07 4:01PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| XLE240607C00100000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLE240621C00100000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| XLE240628C00100000 | 2024-05-07 4:01PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| XLE240719C00100000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XLE240816C00100000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLE240920C00100000 | 2024-05-06 3:30PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLE240930C00100000 | 2024-05-07 12:56PM EDT | 2024-09-30 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE241115C00100000 | 2024-05-07 3:10PM EDT | 2024-11-15 | 3.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLE241220C00100000 | 2024-05-07 10:47AM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE241231C00100000 | 2024-05-07 1:18PM EDT | 2024-12-31 | 4.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLE250117C00100000 | 2024-05-07 11:17AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| XLE250331C00100000 | 2024-05-07 10:20AM EDT | 2025-03-31 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE250620C00100000 | 2024-05-07 1:39PM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| XLE251219C00100000 | 2024-05-07 1:57PM EDT | 2025-12-19 | 8.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE260116C00100000 | 2024-05-07 10:39AM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 2026-06-18 | 11.78 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| XLE261218C00100000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 7.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLE240517P00100000 | 2024-05-07 10:55AM EDT | 2024-05-17 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240621P00100000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 2024-06-28 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719P00100000 | 2024-05-07 12:45PM EDT | 2024-07-19 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816P00100000 | 2024-05-07 11:21AM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240920P00100000 | 2024-05-06 10:53AM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 2024-09-30 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 2024-12-31 | 7.68 | 8.05 | 12.05 | 0.00 | - | 1 | 1 | 26.47% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 9.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE250620P00100000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 2025-12-19 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 33.70% |
| XLE260116P00100000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 13.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 2026-12-18 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 20.70% |
