La bourse est fermée
Dow Jones
39 067,25 +182,99 (+0,47 %) Nasdaq
16 302,01 -30,55 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 994,27 -771,62 (-1,31 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 2024-05-10 | 8.25 | 8.15 | 8.30 | 0.00 | - | 4 | 11 | 61.72% |
| XLE240517C00085000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 7.50 | 8.15 | 8.95 | 0.00 | - | 5 | 1,398 | 57.62% |
| XLE240531C00085000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 8.65 | 8.40 | 8.60 | 0.00 | - | 5 | 6 | 30.40% |
| XLE240621C00085000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 9.13 | 8.65 | 9.00 | 0.00 | - | 56 | 27,517 | 27.78% |
| XLE240628C00085000 | 2024-05-06 10:14AM EDT | 2024-06-28 | 9.70 | 8.80 | 9.05 | 0.00 | - | 1 | 366 | 26.42% |
| XLE240719C00085000 | 2024-05-08 10:41AM EDT | 2024-07-19 | 8.87 | 8.90 | 9.15 | -0.43 | -4.62% | 14 | 903 | 23.24% |
| XLE240816C00085000 | 2024-05-08 2:29PM EDT | 2024-08-16 | 9.38 | 9.50 | 9.60 | -0.57 | -5.73% | 10 | 937 | 23.13% |
| XLE240920C00085000 | 2024-05-07 10:46AM EDT | 2024-09-20 | 10.60 | 10.30 | 10.45 | 0.00 | - | 1 | 4,339 | 24.87% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 10.30 | 10.45 | 0.00 | - | 1 | 413 | 24.00% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 11.05 | 11.20 | 0.00 | - | - | 2 | 24.35% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 11.80 | 11.95 | 0.00 | - | 2 | 4,242 | 25.43% |
| XLE241231C00085000 | 2024-05-08 12:17PM EDT | 2024-12-31 | 12.00 | 11.80 | 12.00 | -2.65 | -18.09% | 11 | 233 | 25.03% |
| XLE250117C00085000 | 2024-05-08 10:24AM EDT | 2025-01-17 | 12.19 | 11.95 | 12.15 | -0.10 | -0.81% | 1 | 2,035 | 24.74% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 2025-03-31 | 12.95 | 13.00 | 13.20 | 0.00 | - | 1 | 16 | 25.23% |
| XLE250620C00085000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 14.09 | 14.05 | 14.30 | 0.00 | - | 7 | 382 | 25.74% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 34.69% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 17.00 | 16.15 | 16.50 | 0.00 | - | 3 | 403 | 25.96% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 30.65% |
| XLE261218C00085000 | 2024-05-06 11:51AM EDT | 2026-12-18 | 18.95 | 19.00 | 19.75 | 0.00 | - | 2 | 10 | 26.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 518 | 84.08% |
| XLE240517P00085000 | 2024-05-08 2:10PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 6,954 | 27.15% |
| XLE240524P00085000 | 2024-05-07 11:52AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 34 | 42 | 21.88% |
| XLE240531P00085000 | 2024-05-08 10:53AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 11 | 63 | 19.63% |
| XLE240607P00085000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 0.12 | 0.07 | 0.08 | 0.00 | - | 15 | 120 | 18.26% |
| XLE240614P00085000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.13 | 0.00 | - | 36 | 50 | 18.16% |
| XLE240621P00085000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 12 | 166,049 | 17.48% |
| XLE240628P00085000 | 2024-05-06 3:23PM EDT | 2024-06-28 | 0.36 | 0.25 | 0.28 | 0.00 | - | 1 | 908 | 18.65% |
| XLE240719P00085000 | 2024-05-07 11:33AM EDT | 2024-07-19 | 0.51 | 0.45 | 0.47 | 0.00 | - | 1 | 1,580 | 18.24% |
| XLE240816P00085000 | 2024-05-08 1:00PM EDT | 2024-08-16 | 0.80 | 0.76 | 0.79 | 0.00 | - | 1 | 358 | 18.43% |
| XLE240920P00085000 | 2024-05-08 1:59PM EDT | 2024-09-20 | 1.20 | 1.14 | 1.18 | -0.02 | -1.64% | 5 | 8,326 | 18.53% |
| XLE240930P00085000 | 2024-05-06 3:50PM EDT | 2024-09-30 | 1.60 | 1.33 | 1.38 | 0.00 | - | 5 | 239 | 19.10% |
| XLE241115P00085000 | 2024-05-07 3:39PM EDT | 2024-11-15 | 1.94 | 1.92 | 1.97 | 0.00 | - | 697 | 863 | 19.60% |
| XLE241220P00085000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 2.59 | 2.26 | 2.33 | 0.00 | - | 39 | 4,288 | 19.59% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 2.46 | 2.53 | 0.00 | - | 1 | 14 | 19.96% |
| XLE250117P00085000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 2.65 | 2.62 | 2.67 | -0.06 | -2.21% | 13 | 7,357 | 19.84% |
| XLE250331P00085000 | 2024-05-02 1:05PM EDT | 2025-03-31 | 3.90 | 3.35 | 3.45 | 0.00 | - | 1 | 13 | 20.15% |
| XLE250620P00085000 | 2024-05-07 9:40AM EDT | 2025-06-20 | 4.10 | 4.05 | 4.15 | 0.00 | - | 61 | 1,844 | 20.13% |
| XLE251219P00085000 | 2024-05-07 11:09AM EDT | 2025-12-19 | 5.70 | 5.60 | 5.75 | 0.00 | - | 5 | 1,026 | 20.60% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 5.85 | 6.00 | 0.00 | - | 1 | 182 | 20.71% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.71% |
| XLE261218P00085000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 8.71 | 8.15 | 8.50 | 0.00 | - | 6 | 9 | 21.29% |
