La bourse est fermée
Dow Jones
38 950,16 +65,90 (+0,17 %) Nasdaq
16 281,91 -50,65 (-0,31 %) 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
57 984,80 -1 167,43 (-1,97 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 5.67 | 7.15 | 7.25 | 0.00 | - | 12 | 12 | 52.73% |
| XLE240517C00086000 | 2024-05-08 11:55AM EDT | 2024-05-17 | 7.62 | 7.25 | 7.40 | +0.02 | +0.26% | 2 | 2,836 | 38.28% |
| XLE240621C00086000 | 2024-05-08 12:03PM EDT | 2024-06-21 | 8.25 | 7.90 | 8.05 | 0.00 | - | 2 | 3,863 | 26.81% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 2024-06-28 | 11.10 | 7.90 | 8.05 | 0.00 | - | 1 | 292 | 24.93% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 2024-07-19 | 10.87 | 8.10 | 8.25 | 0.00 | - | 1 | 476 | 22.78% |
| XLE240816C00086000 | 2024-05-08 9:59AM EDT | 2024-08-16 | 8.85 | 8.65 | 8.80 | -3.34 | -27.40% | 109 | 386 | 23.15% |
| XLE240920C00086000 | 2024-05-07 10:15AM EDT | 2024-09-20 | 9.90 | 9.45 | 9.65 | 0.00 | - | 600 | 683 | 24.59% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 2024-09-30 | 12.10 | 9.55 | 9.65 | 0.00 | - | 2 | 66 | 23.73% |
| XLE241220C00086000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 11.14 | 11.10 | 11.25 | 0.00 | - | 1 | 180 | 25.37% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 2024-12-31 | 13.90 | 11.10 | 11.30 | 0.00 | - | 1 | 33 | 24.96% |
| XLE250117C00086000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 12.42 | 11.25 | 11.45 | 0.00 | - | 2 | 1,265 | 24.66% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 2025-03-31 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 31.31% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 2025-06-20 | 13.33 | 13.35 | 13.55 | 0.00 | - | 2 | 3,277 | 25.39% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 37.08% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 15.55 | 15.85 | 0.00 | - | 1 | 44 | 25.82% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 32.44% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 20.51 | 18.75 | 20.00 | 0.00 | - | 1 | 17 | 28.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00086000 | 2024-05-07 2:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 301 | 37.50% |
| XLE240517P00086000 | 2024-05-08 11:27AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 6,784 | 24.02% |
| XLE240524P00086000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 34 | 20.02% |
| XLE240531P00086000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 0.11 | 0.07 | 0.08 | 0.00 | - | 20 | 43 | 18.36% |
| XLE240607P00086000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | 0.00 | - | 38 | 17 | 17.58% |
| XLE240621P00086000 | 2024-05-08 10:22AM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 1,843 | 10,280 | 17.04% |
| XLE240628P00086000 | 2024-05-03 1:45PM EDT | 2024-06-28 | 0.73 | 0.36 | 0.39 | 0.00 | - | 5 | 315 | 18.41% |
| XLE240719P00086000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 0.58 | 0.60 | 0.63 | -0.09 | -13.43% | 2 | 519 | 18.16% |
| XLE240816P00086000 | 2024-05-07 3:43PM EDT | 2024-08-16 | 0.97 | 0.96 | 0.99 | 0.00 | - | 2 | 486 | 18.31% |
| XLE240920P00086000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 1.43 | 1.38 | 1.42 | 0.00 | - | 2 | 2,610 | 18.43% |
| XLE240930P00086000 | 2024-05-03 11:01AM EDT | 2024-09-30 | 2.23 | 1.59 | 1.65 | 0.00 | - | 57 | 178 | 19.07% |
| XLE241220P00086000 | 2024-05-06 1:00PM EDT | 2024-12-20 | 2.80 | 2.60 | 2.66 | 0.00 | - | 25 | 348 | 19.56% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 2.77 | 2.83 | 0.00 | - | 3 | 40 | 19.78% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 2025-01-17 | 3.70 | 2.95 | 3.00 | 0.00 | - | 58 | 1,144 | 19.75% |
| XLE250620P00086000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 4.45 | 4.35 | 4.45 | 0.00 | - | 12 | 1,238 | 19.82% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 6.00 | 6.15 | 0.00 | - | 1 | 14 | 20.49% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 2026-01-16 | 5.75 | 6.80 | 6.95 | 0.00 | - | 2 | 172 | 21.83% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
