La bourse ferme dans 7 h 25 min
CAC 40
8 122,51 +46,83 (+0,58 %) Euro Stoxx 50
5 029,31 +13,21 (+0,26 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0740 -0,0018 (-0,17 %) Gold future
2 316,90 -7,30 (-0,31 %) Bitcoin EUR
58 007,04 -1 237,24 (-2,09 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00070000 | 2024-04-24 11:40AM EDT | 2024-05-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240621C00070000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 2024-06-28 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240719C00070000 | 2024-04-24 11:40AM EDT | 2024-07-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 2024-08-16 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 82.13% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 27.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 2024-09-30 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 29.98% |
| XLE241115C00070000 | 2024-05-03 3:23PM EDT | 2024-11-15 | 23.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 2024-12-20 | 25.35 | 27.00 | 27.95 | 0.00 | - | 20 | 39 | 52.23% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 2024-12-31 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 51.27% |
| XLE250117C00070000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 2025-06-20 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 2025-12-19 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE260116C00070000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 26.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 2026-06-18 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 32.49% |
| XLE261218C00070000 | 2024-03-06 10:45AM EDT | 2026-12-18 | 22.57 | 31.50 | 32.85 | 0.00 | - | 10 | 15 | 36.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00070000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240621P00070000 | 2024-05-07 12:10PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240719P00070000 | 2024-05-07 1:32PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| XLE240816P00070000 | 2024-05-06 12:34PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLE240920P00070000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| XLE240930P00070000 | 2024-04-29 11:27AM EDT | 2024-09-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE241115P00070000 | 2024-05-07 3:45PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE241220P00070000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 2024-12-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLE250117P00070000 | 2024-05-07 1:25PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| XLE250331P00070000 | 2024-05-02 2:34PM EDT | 2025-03-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE251219P00070000 | 2024-04-02 12:00PM EDT | 2025-12-19 | 2.41 | 2.00 | 5.00 | 0.00 | - | 3 | 9,006 | 33.22% |
| XLE260116P00070000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 2026-06-18 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 29.07% |
| XLE261218P00070000 | 2024-04-11 10:42AM EDT | 2026-12-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
