La bourse est fermée
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
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 840,00 -872,81 (-1,49 %)
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:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00084000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 9.25 | 9.30 | 9.45 | +0.15 | +1.65% | 2 | 1,531 | 49.71% |
| XLE240621C00084000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 9.42 | 9.65 | 9.95 | 0.00 | - | 1 | 6,228 | 30.71% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 2024-06-28 | 12.30 | 9.65 | 10.00 | 0.00 | - | 1 | 146 | 29.15% |
| XLE240719C00084000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 11.40 | 9.95 | 10.25 | +2.75 | +31.79% | 5 | 1,040 | 26.95% |
| XLE240816C00084000 | 2024-05-08 12:18PM EDT | 2024-08-16 | 10.35 | 10.35 | 10.50 | -1.05 | -9.21% | 3 | 223 | 24.81% |
| XLE240920C00084000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 12.02 | 11.15 | 11.30 | 0.00 | - | 1 | 196 | 26.17% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 2024-09-30 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 51.24% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 2024-12-20 | 15.05 | 12.55 | 12.75 | 0.00 | - | 1 | 47 | 26.38% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 2024-12-31 | 12.80 | 12.55 | 13.75 | -3.25 | -20.25% | 1 | 6 | 29.69% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 12.20 | 12.70 | 12.90 | 0.00 | - | 2 | 1,234 | 25.46% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 17.40 | 14.75 | 15.00 | 0.00 | - | 1 | 113 | 26.29% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 2025-12-19 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 27.23% |
| XLE260116C00084000 | 2024-03-22 11:45AM EDT | 2026-01-16 | 16.80 | 16.50 | 21.50 | 0.00 | - | 2 | 57 | 36.37% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 2026-12-18 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 30.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 242 | 46.88% |
| XLE240517P00084000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 3,919 | 28.13% |
| XLE240621P00084000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 33 | 7,040 | 17.92% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 2024-06-28 | 0.41 | 0.18 | 0.21 | 0.00 | - | 1 | 282 | 18.85% |
| XLE240719P00084000 | 2024-05-07 1:11PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.37 | 0.00 | - | 53 | 4,159 | 18.41% |
| XLE240816P00084000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 0.66 | 0.63 | 0.65 | 0.00 | - | 1 | 384 | 18.56% |
| XLE240920P00084000 | 2024-05-07 2:55PM EDT | 2024-09-20 | 1.06 | 0.97 | 1.00 | 0.00 | - | 1 | 2,359 | 18.60% |
| XLE240930P00084000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 1.73 | 1.14 | 1.19 | 0.00 | - | 845 | 828 | 19.20% |
| XLE241220P00084000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 2.14 | 2.05 | 2.09 | 0.00 | - | 3 | 205 | 19.69% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 2024-12-31 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 23.04% |
| XLE250117P00084000 | 2024-05-08 12:12PM EDT | 2025-01-17 | 2.41 | 2.34 | 2.41 | -0.49 | -16.90% | 7 | 2,768 | 19.92% |
| XLE250620P00084000 | 2024-05-08 1:32PM EDT | 2025-06-20 | 3.80 | 3.75 | 3.85 | -0.05 | -1.30% | 3 | 258 | 20.22% |
| XLE251219P00084000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 6.05 | 5.25 | 5.45 | 0.00 | - | 1 | 21 | 20.76% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 5.25 | 5.50 | 5.65 | 0.00 | - | 1 | 54 | 20.76% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 2026-12-18 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 26.69% |
