La bourse est fermée
Dow Jones
39 050,10 +165,84 (+0,43 %) Nasdaq
16 300,46 -32,09 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 716,19 -1 036,61 (-1,76 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 2024-05-17 | 19.16 | 18.15 | 18.30 | 0.00 | - | 2 | 295 | 61.33% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 17.42 | 18.25 | 18.45 | 0.00 | - | 2 | 2 | 57.91% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 21.10 | 18.60 | 19.20 | 0.00 | - | 40 | 843 | 54.52% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 2024-06-28 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 56.74% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 2024-07-19 | 23.39 | 18.65 | 18.80 | 0.00 | - | 52 | 511 | 37.16% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 2024-08-16 | 23.45 | 18.35 | 19.00 | 0.00 | - | 2 | 375 | 34.11% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 2024-09-20 | 22.35 | 19.15 | 19.35 | 0.00 | - | 3 | 29 | 32.72% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 2024-09-30 | 21.30 | 19.20 | 19.35 | 0.00 | - | 2 | 9 | 31.57% |
| XLE241115C00075000 | 2024-05-01 1:50PM EDT | 2024-11-15 | 18.50 | 19.40 | 19.55 | 0.00 | - | 1 | 4 | 28.98% |
| XLE241220C00075000 | 2024-05-02 10:26AM EDT | 2024-12-20 | 19.94 | 19.90 | 20.05 | 0.00 | - | - | 17 | 29.74% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 2024-12-31 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 50.63% |
| XLE250117C00075000 | 2024-05-08 3:09PM EDT | 2025-01-17 | 20.02 | 19.90 | 20.70 | -0.73 | -3.52% | 1 | 657 | 31.49% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 2025-06-20 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 27.77% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 2025-12-19 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 37.57% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 26.00 | 22.75 | 23.25 | 0.00 | - | 1 | 53 | 27.80% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 2026-06-18 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 38.57% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 2026-12-18 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 20.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 253 | 152.15% |
| XLE240517P00075000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,761 | 55.86% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.75 | 0.00 | - | - | 184 | 68.16% |
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.29% |
| XLE240621P00075000 | 2024-05-07 3:11PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 32,811 | 28.13% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 25 | 587 | 26.17% |
| XLE240719P00075000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 30 | 204 | 23.34% |
| XLE240816P00075000 | 2024-05-07 11:01AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 307 | 22.17% |
| XLE240920P00075000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 0.27 | 0.24 | 0.26 | 0.00 | - | 1 | 1,093 | 22.17% |
| XLE240930P00075000 | 2024-05-08 10:09AM EDT | 2024-09-30 | 0.32 | 0.29 | 0.32 | -0.13 | -28.89% | 1 | 47 | 22.36% |
| XLE241115P00075000 | 2024-05-07 2:47PM EDT | 2024-11-15 | 0.56 | 0.54 | 0.57 | 0.00 | - | 3 | 8 | 22.39% |
| XLE241220P00075000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 1.11 | 0.73 | 0.76 | 0.00 | - | 30 | 934 | 22.24% |
| XLE241231P00075000 | 2024-05-06 3:50PM EDT | 2024-12-31 | 1.03 | 0.82 | 0.87 | 0.00 | - | 1 | 97 | 22.58% |
| XLE250117P00075000 | 2024-05-08 2:46PM EDT | 2025-01-17 | 0.93 | 0.91 | 0.94 | -0.10 | -9.71% | 4,011 | 16,877 | 22.32% |
| XLE250331P00075000 | 2024-05-08 12:05PM EDT | 2025-03-31 | 1.36 | 1.34 | 1.42 | -0.49 | -26.49% | 2 | 11 | 22.44% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 2.28 | 1.81 | 1.86 | 0.00 | - | 13 | 2,006 | 22.11% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 2025-12-19 | 3.10 | 3.05 | 3.15 | 0.00 | - | 1 | 3,097 | 22.74% |
| XLE260116P00075000 | 2024-05-02 10:10AM EDT | 2026-01-16 | 3.70 | 3.20 | 3.35 | 0.00 | - | 700 | 11,198 | 22.83% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 2026-06-18 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 29.64% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 2026-12-18 | 5.05 | 5.05 | 5.40 | 0.00 | - | 3 | 2,009 | 23.15% |
