Marchés français ouverture 4 h 55 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 329,49 +127,12 (+0,33 %) EUR/USD
1,0752 0,0000 (-0,00 %) HANG SENG
18 388,64 +74,78 (+0,41 %) Bitcoin EUR
57 227,68 -1 068,31 (-1,83 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00105000 | 2024-05-07 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.47 | 0.00 | - | 14 | 798 | 108.59% |
| XLE240517C00105000 | 2024-05-08 11:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 27,643 | 38.28% |
| XLE240524C00105000 | 2024-05-06 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 67 | 80 | 52.44% |
| XLE240531C00105000 | 2024-05-06 10:51AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.63 | -0.03 | -60.00% | 1 | 915 | 41.46% |
| XLE240607C00105000 | 2024-05-06 11:39AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.25 | 0.00 | - | 13 | 15 | 28.47% |
| XLE240621C00105000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.14 | -0.02 | -20.00% | 29 | 55,327 | 20.75% |
| XLE240628C00105000 | 2024-05-08 11:39AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.93 | -0.04 | -23.53% | 1 | 317 | 31.49% |
| XLE240719C00105000 | 2024-05-08 1:33PM EDT | 2024-07-19 | 0.24 | 0.04 | 0.45 | -0.05 | -17.24% | 106 | 2,597 | 21.27% |
| XLE240816C00105000 | 2024-05-08 11:49AM EDT | 2024-08-16 | 0.52 | 0.24 | 0.60 | -0.07 | -11.86% | 26 | 8,672 | 19.58% |
| XLE240920C00105000 | 2024-05-08 10:17AM EDT | 2024-09-20 | 1.07 | 0.18 | 2.78 | +0.10 | +10.31% | 2 | 4,567 | 30.13% |
| XLE240930C00105000 | 2024-05-08 9:32AM EDT | 2024-09-30 | 1.00 | 0.57 | 1.30 | -0.27 | -21.26% | 10 | 69 | 21.05% |
| XLE241115C00105000 | 2024-05-08 2:35PM EDT | 2024-11-15 | 1.72 | 1.72 | 3.55 | -0.26 | -13.13% | 20 | 1,145 | 28.61% |
| XLE241220C00105000 | 2024-05-08 10:11AM EDT | 2024-12-20 | 2.38 | 1.67 | 2.74 | -0.32 | -11.85% | 15 | 426 | 23.13% |
| XLE241231C00105000 | 2024-05-07 9:35AM EDT | 2024-12-31 | 2.70 | 0.64 | 4.35 | 0.00 | - | 7 | 291 | 28.63% |
| XLE250117C00105000 | 2024-05-08 2:57PM EDT | 2025-01-17 | 2.55 | 1.09 | 4.50 | -0.26 | -9.25% | 1 | 3,351 | 28.18% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 2025-03-31 | 5.05 | 2.46 | 6.00 | 0.00 | - | 1 | 9 | 29.36% |
| XLE250620C00105000 | 2024-05-08 2:32PM EDT | 2025-06-20 | 4.61 | 3.55 | 5.00 | -0.29 | -5.92% | 389 | 478 | 23.60% |
| XLE251219C00105000 | 2024-05-08 2:30PM EDT | 2025-12-19 | 6.55 | 5.55 | 8.85 | -0.48 | -6.83% | 1 | 273 | 28.04% |
| XLE260116C00105000 | 2024-05-06 12:08PM EDT | 2026-01-16 | 7.58 | 5.70 | 9.05 | 0.00 | - | 15 | 1,224 | 27.82% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 10.70 | 6.00 | 11.00 | 0.00 | - | 10 | 11 | 28.54% |
| XLE261218C00105000 | 2024-04-10 12:47PM EDT | 2026-12-18 | 13.20 | 8.00 | 13.00 | 0.00 | - | 25 | 82 | 28.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 2024-05-17 | 10.75 | 10.00 | 14.50 | 0.00 | - | 3 | 0 | 56.35% |
| XLE240621P00105000 | 2024-05-02 9:40AM EDT | 2024-06-21 | 10.80 | 10.15 | 13.50 | 0.00 | - | 2 | 2 | 41.43% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 2024-06-28 | 7.70 | 9.60 | 14.20 | 0.00 | - | 77 | 0 | 44.91% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 2024-07-19 | 10.36 | 9.50 | 12.55 | 0.00 | - | 2 | 45 | 23.66% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 2024-08-16 | 10.25 | 9.50 | 12.70 | 0.00 | - | 44 | 4 | 21.44% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 10.25 | 10.70 | 14.50 | 0.00 | - | 4 | 5 | 29.21% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 12.81 | 11.80 | 15.50 | 0.00 | - | 1 | 26 | 25.02% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 2025-03-31 | 11.99 | 12.25 | 16.00 | 0.00 | - | 1 | 2 | 23.63% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 2025-06-20 | 13.90 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 22.54% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 2025-12-19 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 41.35% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 2026-01-16 | 15.30 | 13.15 | 18.00 | 0.00 | - | 1 | 3 | 21.61% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 2026-12-18 | 16.05 | 15.50 | 20.00 | 0.00 | - | 1 | 6 | 20.83% |
