La bourse est fermée
Dow Jones
38 964,51 +80,25 (+0,21 %) Nasdaq
16 293,60 -38,95 (-0,24 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 932,38 -1 366,00 (-2,30 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00080000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 13.65 | 13.40 | 13.55 | 0.00 | - | 12 | 643 | 65.87% |
| XLE240621C00080000 | 2024-05-08 9:39AM EDT | 2024-06-21 | 13.42 | 13.85 | 14.00 | -0.18 | -1.32% | 74 | 4,885 | 40.19% |
| XLE240628C00080000 | 2024-05-08 11:06AM EDT | 2024-06-28 | 14.04 | 13.85 | 14.00 | -4.86 | -25.71% | 20 | 236 | 37.38% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 13.01 | 13.70 | 14.05 | 0.00 | - | 2 | 602 | 32.13% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 13.60 | 14.10 | 14.25 | 0.00 | - | 1 | 30 | 29.18% |
| XLE240920C00080000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 15.00 | 14.65 | 14.90 | 0.00 | - | 2 | 339 | 29.82% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 2024-09-30 | 13.37 | 14.65 | 14.90 | 0.00 | - | 10 | 39 | 28.78% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 15.85 | 16.05 | 0.00 | - | 1 | 64 | 28.71% |
| XLE241231C00080000 | 2024-05-06 2:56PM EDT | 2024-12-31 | 16.34 | 15.15 | 16.00 | 0.00 | - | 1 | 2 | 27.81% |
| XLE250117C00080000 | 2024-05-07 11:00AM EDT | 2025-01-17 | 16.20 | 15.90 | 16.15 | 0.00 | - | 1 | 3,197 | 27.52% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 16.80 | 17.00 | 0.00 | - | 5 | 17 | 27.44% |
| XLE250620C00080000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 18.27 | 17.60 | 17.85 | 0.00 | - | 10 | 96 | 27.32% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 44.41% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 18.50 | 20.00 | 0.00 | - | 10 | 381 | 27.63% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 20.25 | 21.40 | 0.00 | - | 9 | 124 | 27.82% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 22.10 | 23.00 | 0.00 | - | 10 | 129 | 28.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 98 | 62.50% |
| XLE240517P00080000 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 123 | 4,390 | 43.75% |
| XLE240524P00080000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 28 | 51.56% |
| XLE240531P00080000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 15 | 26.95% |
| XLE240607P00080000 | 2024-05-06 2:05PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 81 | 24.81% |
| XLE240621P00080000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 33,729 | 21.29% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 0.15 | 0.06 | 0.08 | 0.00 | - | 1 | 840 | 21.39% |
| XLE240719P00080000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.14 | 0.00 | - | 65 | 3,848 | 19.97% |
| XLE240816P00080000 | 2024-05-07 3:13PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.29 | 0.00 | - | 3 | 604 | 19.83% |
| XLE240920P00080000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.54 | 0.00 | - | 2 | 21,694 | 20.02% |
| XLE240930P00080000 | 2024-05-07 12:09PM EDT | 2024-09-30 | 0.65 | 0.62 | 0.66 | -0.04 | -5.80% | 5 | 1,062 | 20.46% |
| XLE241115P00080000 | 2024-05-07 2:36PM EDT | 2024-11-15 | 1.08 | 1.03 | 1.06 | 0.00 | - | 51 | 115 | 20.75% |
| XLE241220P00080000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.38 | 1.31 | 1.34 | 0.00 | - | 156 | 2,270 | 20.74% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.54 | 1.42 | 1.49 | 0.00 | - | 5 | 37 | 21.07% |
| XLE250117P00080000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 1.72 | 1.55 | 1.60 | 0.00 | - | 5 | 30,735 | 20.92% |
| XLE250331P00080000 | 2024-05-06 1:39PM EDT | 2025-03-31 | 2.40 | 2.13 | 2.23 | 0.00 | - | 2 | 1,029 | 21.14% |
| XLE250620P00080000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 2.84 | 2.70 | 2.75 | 0.00 | - | 10 | 3,867 | 20.80% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 4.15 | 4.30 | 0.00 | - | 2 | 771 | 21.62% |
| XLE260116P00080000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 4.60 | 4.30 | 4.50 | 0.00 | - | 3 | 3,626 | 21.65% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.80% |
| XLE261218P00080000 | 2024-05-06 1:56PM EDT | 2026-12-18 | 6.70 | 6.50 | 6.85 | 0.00 | - | 2 | 1,068 | 22.23% |
