Marchés français ouverture 7 h 11 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 873,50 -1 270,71 (-2,19 %)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 2024-05-17 | 10.40 | 9.65 | 12.85 | 0.00 | - | 3 | 306 | 97.92% |
| XLE240621C00082000 | 2024-05-01 11:27AM EDT | 2024-06-21 | 11.10 | 9.45 | 14.00 | 0.00 | - | 1 | 1,399 | 58.18% |
| XLE240628C00082000 | 2024-05-08 10:42AM EDT | 2024-06-28 | 12.15 | 9.50 | 14.00 | -3.50 | -22.36% | 5 | 472 | 54.13% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 2024-07-19 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 62.78% |
| XLE240816C00082000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 11.33 | 9.75 | 13.45 | 0.00 | - | 1 | 382 | 35.10% |
| XLE240920C00082000 | 2024-05-06 10:44AM EDT | 2024-09-20 | 13.90 | 11.70 | 15.30 | 0.00 | - | 1 | 142 | 40.67% |
| XLE240930C00082000 | 2024-05-07 10:40AM EDT | 2024-09-30 | 13.15 | 11.70 | 15.35 | 0.00 | - | 13 | 93 | 39.51% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 2024-12-20 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 26.78% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 2024-12-31 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 37.92% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 15.19 | 12.80 | 16.45 | 0.00 | - | 1 | 290 | 34.16% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 17.44 | 13.20 | 17.50 | 0.00 | - | 4 | 3 | 33.62% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 2025-06-20 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 43.25% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 2025-12-19 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 25.78% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 31.62% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 2026-06-18 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 19.72% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 2026-12-18 | 22.44 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 30.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.93 | 0.00 | - | 20 | 101 | 113.18% |
| XLE240517P00082000 | 2024-05-07 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.63 | 0.00 | - | 10 | 2,164 | 55.91% |
| XLE240621P00082000 | 2024-05-08 11:32AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.27 | -0.01 | -12.50% | 44 | 8,806 | 25.39% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.53 | 0.00 | - | 2 | 72 | 28.22% |
| XLE240719P00082000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 0.60 | 0.00 | 1.24 | 0.00 | - | 11 | 585 | 31.59% |
| XLE240816P00082000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 0.43 | 0.00 | 1.96 | -0.01 | -2.27% | 2 | 1,016 | 32.36% |
| XLE240920P00082000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 0.74 | 0.15 | 4.80 | 0.00 | - | 21 | 5,528 | 43.90% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 2024-09-30 | 1.45 | 0.65 | 2.58 | 0.00 | - | 2 | 27 | 30.52% |
| XLE241220P00082000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.72 | 1.44 | 2.71 | 0.00 | - | 189 | 379 | 25.07% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.03 | 0.47 | 3.35 | 0.00 | - | 1 | 26 | 27.23% |
| XLE250117P00082000 | 2024-05-07 2:13PM EDT | 2025-01-17 | 1.99 | 1.13 | 2.64 | 0.00 | - | 33 | 695 | 23.35% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 2025-03-31 | 3.05 | 2.05 | 3.25 | 0.00 | - | 1 | 2 | 22.84% |
| XLE250620P00082000 | 2024-05-08 1:31PM EDT | 2025-06-20 | 3.25 | 2.83 | 5.50 | -0.05 | -1.52% | 7 | 3,298 | 27.44% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 2025-12-19 | 5.05 | 3.65 | 6.95 | 0.00 | - | 1 | 4,215 | 26.43% |
| XLE260116P00082000 | 2024-04-30 2:41PM EDT | 2026-01-16 | 5.10 | 2.50 | 7.15 | 0.00 | - | 1 | 86 | 26.31% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 2026-12-18 | 6.86 | 5.00 | 9.50 | 0.00 | - | 30 | 33 | 25.68% |
