Marchés français ouverture 8 h 27 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
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 062,47 -1 571,07 (-2,68 %)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00083000 | 2024-05-08 2:45PM EDT | 2024-05-17 | 10.20 | 8.60 | 11.05 | -1.23 | -10.76% | 4 | 1,302 | 72.41% |
| XLE240621C00083000 | 2024-05-08 9:41AM EDT | 2024-06-21 | 10.50 | 8.65 | 12.85 | -1.50 | -12.50% | 1 | 2,086 | 53.71% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 2024-06-28 | 10.50 | 8.50 | 13.00 | 0.00 | - | 1 | 494 | 51.32% |
| XLE240719C00083000 | 2024-05-08 11:06AM EDT | 2024-07-19 | 11.11 | 9.20 | 12.35 | -0.16 | -1.42% | 18 | 279 | 38.23% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 2024-08-16 | 16.00 | 9.10 | 13.50 | 0.00 | - | 1 | 13 | 40.03% |
| XLE240920C00083000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 12.00 | 10.85 | 14.45 | 0.00 | - | 223 | 484 | 39.58% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 2024-09-30 | 13.85 | 10.95 | 14.20 | 0.00 | - | 12 | 53 | 36.91% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 2024-12-20 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 56.20% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 2024-12-31 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 49.26% |
| XLE250117C00083000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 14.30 | 12.15 | 15.85 | 0.00 | - | 2 | 415 | 34.20% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 2025-03-31 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 32.28% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 17.35 | 14.30 | 17.25 | 0.00 | - | 1 | 115 | 31.09% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 2025-12-19 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 17.44% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 2026-01-16 | 21.02 | 15.40 | 20.00 | 0.00 | - | 1 | 79 | 31.70% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 2026-06-18 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 30.46% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 2026-12-18 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 20.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 51.56% |
| XLE240517P00083000 | 2024-05-06 1:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.24 | 0.00 | - | 16 | 2,057 | 48.44% |
| XLE240621P00083000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.30 | +0.17 | +130.77% | 18 | 15,955 | 24.12% |
| XLE240628P00083000 | 2024-05-03 11:47AM EDT | 2024-06-28 | 0.36 | 0.00 | 1.77 | 0.00 | - | 4 | 361 | 40.65% |
| XLE240719P00083000 | 2024-05-07 11:31AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.91 | +0.01 | +3.23% | 2 | 1,175 | 26.40% |
| XLE240816P00083000 | 2024-05-07 3:12PM EDT | 2024-08-16 | 0.56 | 0.01 | 0.96 | 0.00 | - | 1 | 732 | 22.88% |
| XLE240920P00083000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 0.91 | 0.63 | 1.28 | 0.00 | - | 1 | 2,175 | 21.97% |
| XLE240930P00083000 | 2024-05-08 10:11AM EDT | 2024-09-30 | 1.05 | 0.79 | 2.81 | -0.46 | -30.46% | 2 | 1,025 | 30.15% |
| XLE241220P00083000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 1.92 | 1.84 | 2.35 | 0.00 | - | 3 | 267 | 22.15% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 23.28% |
| XLE250117P00083000 | 2024-05-08 2:30PM EDT | 2025-01-17 | 2.21 | 1.93 | 2.45 | -0.11 | -4.74% | 15 | 1,593 | 21.32% |
| XLE250620P00083000 | 2024-05-07 9:56AM EDT | 2025-06-20 | 3.55 | 2.88 | 5.65 | 0.00 | - | 7 | 375 | 26.73% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 4.85 | 3.95 | 7.25 | 0.00 | - | 1 | 239 | 26.13% |
| XLE260116P00083000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 5.20 | 4.15 | 8.00 | 0.00 | - | 2 | 128 | 27.30% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 2026-12-18 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 27.61% |
