La bourse ferme dans 3 h 18 min
CAC 40
8 142,41 +66,73 (+0,83 %) Euro Stoxx 50
5 038,47 +22,37 (+0,45 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0745 -0,0014 (-0,13 %) Gold future
2 324,30 +0,10 (+0,00 %) Bitcoin EUR
58 093,98 -1 108,31 (-1,87 %)
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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| XLE240517C00089000 | 2024-05-07 11:11AM EDT | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 0.00% |
| XLE240524C00089000 | 2024-05-02 2:08PM EDT | 2024-05-24 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE240531C00089000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| XLE240621C00089000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 336 | 6,122 | 0.00% |
| XLE240628C00089000 | 2024-05-07 2:01PM EDT | 2024-06-28 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2,523 | 0.00% |
| XLE240719C00089000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 5,409 | 0.00% |
| XLE240816C00089000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 7.22 | 0.00 | 0.00 | 0.00 | - | 4 | 680 | 0.00% |
| XLE240920C00089000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 100 | 2,135 | 0.00% |
| XLE240930C00089000 | 2024-05-07 1:02PM EDT | 2024-09-30 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| XLE241220C00089000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 2024-12-31 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 2025-03-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 2025-06-20 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 30.73% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 2025-12-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| XLE260116C00089000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 14.18 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 2026-06-18 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 37.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00089000 | 2024-05-07 3:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 757 | 12.50% |
| XLE240517P00089000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 9,368 | 6.25% |
| XLE240524P00089000 | 2024-05-07 11:52AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 6.25% |
| XLE240531P00089000 | 2024-05-07 11:20AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 6.25% |
| XLE240607P00089000 | 2024-05-07 10:57AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| XLE240614P00089000 | 2024-05-07 2:00PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| XLE240621P00089000 | 2024-05-07 2:41PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 6,794 | 3.13% |
| XLE240628P00089000 | 2024-05-06 1:40PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 3.13% |
| XLE240719P00089000 | 2024-05-07 3:25PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 6,402 | 3.13% |
| XLE240816P00089000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 18 | 1,681 | 1.56% |
| XLE240920P00089000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 3,651 | 1.56% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 2024-09-30 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 1.56% |
| XLE241220P00089000 | 2024-05-07 3:22PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 26 | 155 | 1.56% |
| XLE241231P00089000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 1.56% |
| XLE250117P00089000 | 2024-05-07 12:07PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 31 | 1,514 | 1.56% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 1.56% |
| XLE250620P00089000 | 2024-05-07 1:53PM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 0.78% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 21.41% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 2026-01-16 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 29.69% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
