La bourse est fermée
Dow Jones
39 060,62 +176,36 (+0,45 %) Nasdaq
16 299,66 -32,89 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 844,89 -907,00 (-1,54 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.53 | 0.00 | - | 10 | 28 | 140.04% |
| XLE240517C00115000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 405 | 47.66% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 46.68% |
| XLE240531C00115000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 53.27% |
| XLE240621C00115000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 4,228 | 26.56% |
| XLE240628C00115000 | 2024-05-08 9:30AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 3 | 3,465 | 24.71% |
| XLE240719C00115000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 582 | 21.49% |
| XLE240816C00115000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 1 | 793 | 20.26% |
| XLE240920C00115000 | 2024-05-07 10:52AM EDT | 2024-09-20 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1 | 138 | 20.22% |
| XLE240930C00115000 | 2024-05-03 11:10AM EDT | 2024-09-30 | 0.20 | 0.20 | 0.23 | 0.00 | - | 50 | 246 | 19.53% |
| XLE241115C00115000 | 2024-05-06 12:32PM EDT | 2024-11-15 | 0.66 | 0.49 | 0.54 | 0.00 | - | 2 | 12 | 20.47% |
| XLE241220C00115000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 0.82 | 0.79 | 0.85 | -0.18 | -18.00% | 1 | 254 | 21.17% |
| XLE241231C00115000 | 2024-05-08 2:18PM EDT | 2024-12-31 | 0.88 | 0.83 | 0.90 | -0.69 | -43.95% | 1 | 87 | 21.00% |
| XLE250117C00115000 | 2024-05-08 2:27PM EDT | 2025-01-17 | 0.95 | 0.94 | 0.98 | -0.15 | -13.64% | 5 | 710 | 20.78% |
| XLE250331C00115000 | 2024-05-02 9:42AM EDT | 2025-03-31 | 1.65 | 1.50 | 1.59 | 0.00 | - | 1 | 10 | 21.27% |
| XLE250620C00115000 | 2024-05-08 2:23PM EDT | 2025-06-20 | 2.30 | 2.33 | 2.37 | -0.15 | -6.12% | 1 | 438 | 21.92% |
| XLE251219C00115000 | 2024-05-06 11:49AM EDT | 2025-12-19 | 4.40 | 3.90 | 4.05 | 0.00 | - | 8 | 173 | 22.72% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 5.40 | 4.05 | 4.20 | 0.00 | - | 4 | 189 | 22.57% |
| XLE260618C00115000 | 2024-05-01 9:39AM EDT | 2026-06-18 | 6.16 | 5.25 | 5.85 | 0.00 | - | 1 | 7 | 23.67% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 2026-12-18 | 10.00 | 7.40 | 9.30 | 0.00 | - | 3 | 48 | 27.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 2024-05-10 | 21.15 | 21.75 | 21.90 | 0.00 | - | - | 0 | 107.81% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 2024-06-21 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 164.26% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 20.54 | 21.75 | 22.00 | 0.00 | - | - | 0 | 25.73% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 2025-01-17 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 50.85% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 21.00 | 21.65 | 22.30 | 0.00 | - | 1 | 0 | 13.55% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 2025-12-19 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 38.85% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 2026-01-16 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 42.14% |
