La bourse ferme dans 2 h 10 min
CAC 40
8 128,88 +53,20 (+0,66 %) Euro Stoxx 50
5 029,02 +12,92 (+0,26 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0750 -0,0008 (-0,08 %) Gold future
2 321,40 -2,80 (-0,12 %) Bitcoin EUR
57 822,49 -1 457,18 (-2,46 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLE240517C00088000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2,606 | 0.00% |
| XLE240524C00088000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XLE240531C00088000 | 2024-04-30 1:18PM EDT | 2024-05-31 | 6.93 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XLE240621C00088000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 6.62 | 0.00 | 0.00 | 0.00 | - | 16 | 17,084 | 0.00% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 2024-06-28 | 6.09 | 0.00 | 0.00 | 0.00 | - | 6 | 677 | 0.00% |
| XLE240719C00088000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.00% |
| XLE240816C00088000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
| XLE240920C00088000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,900 | 0.00% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 2024-09-30 | 10.56 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 0.00% |
| XLE241220C00088000 | 2024-05-07 11:03AM EDT | 2024-12-20 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| XLE241231C00088000 | 2024-05-07 12:44PM EDT | 2024-12-31 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLE250117C00088000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 10.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,063 | 0.00% |
| XLE250620C00088000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 12 | 147 | 0.00% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 2025-12-19 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 33.41% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 2026-01-16 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 34.84% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 2026-06-18 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 26.28% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 2026-12-18 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 29.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00088000 | 2024-05-07 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,451 | 12.50% |
| XLE240517P00088000 | 2024-05-07 12:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15,586 | 6.25% |
| XLE240524P00088000 | 2024-05-07 11:57AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| XLE240531P00088000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 91 | 6.25% |
| XLE240607P00088000 | 2024-05-07 3:15PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 6.25% |
| XLE240614P00088000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 3.13% |
| XLE240621P00088000 | 2024-05-07 1:32PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 16,074 | 3.13% |
| XLE240628P00088000 | 2024-05-06 2:45PM EDT | 2024-06-28 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,602 | 3,788 | 3.13% |
| XLE240719P00088000 | 2024-05-07 3:38PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 24 | 1,041 | 3.13% |
| XLE240816P00088000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 626 | 3.13% |
| XLE240920P00088000 | 2024-05-07 3:38PM EDT | 2024-09-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 989 | 3.13% |
| XLE240930P00088000 | 2024-05-06 1:13PM EDT | 2024-09-30 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| XLE241220P00088000 | 2024-05-02 12:35PM EDT | 2024-12-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| XLE241231P00088000 | 2024-05-03 3:41PM EDT | 2024-12-31 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| XLE250117P00088000 | 2024-05-07 12:07PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 55 | 12,872 | 1.56% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 2025-03-31 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 28.97% |
| XLE250620P00088000 | 2024-05-07 11:36AM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 1.56% |
| XLE251219P00088000 | 2024-05-07 1:57PM EDT | 2025-12-19 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 1.56% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.78% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 2026-06-18 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.66% |
