La bourse ferme dans 1 h 37 min
CAC 40
8 131,71 +56,03 (+0,69 %) Euro Stoxx 50
5 029,84 +13,74 (+0,27 %) Dow Jones
38 866,67 -17,59 (-0,05 %) EUR/USD
1,0755 -0,0003 (-0,03 %) Gold future
2 317,10 -7,10 (-0,31 %) Bitcoin EUR
57 622,99 -1 464,46 (-2,48 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00090000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 3.68 | 1.16 | 3.75 | 0.00 | - | 20 | 163 | 53.71% |
| XLE240517C00090000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 3.09 | 2.76 | 3.10 | -0.76 | -19.74% | 2 | 4,488 | 0.00% |
| XLE240524C00090000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 2.86 | 3.20 | 3.35 | 0.00 | - | 49 | 78 | 15.33% |
| XLE240531C00090000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 4.17 | 1.83 | 4.05 | 0.00 | - | 1 | 63 | 22.90% |
| XLE240607C00090000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 3.30 | 3.70 | 5.50 | 0.00 | - | 3 | 5 | 35.16% |
| XLE240621C00090000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 4.85 | 4.15 | 4.25 | 0.00 | - | 6 | 24,096 | 18.54% |
| XLE240628C00090000 | 2024-05-06 1:43PM EDT | 2024-06-28 | 5.07 | 4.25 | 4.80 | 0.00 | - | 6 | 738 | 21.70% |
| XLE240719C00090000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 4.69 | 4.15 | 4.80 | -0.46 | -8.93% | 2 | 1,025 | 18.31% |
| XLE240816C00090000 | 2024-05-07 4:09PM EDT | 2024-08-16 | 5.90 | 5.40 | 5.60 | 0.00 | - | 53 | 733 | 20.02% |
| XLE240920C00090000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 6.50 | 6.35 | 7.70 | -0.60 | -8.45% | 69 | 6,868 | 27.01% |
| XLE240930C00090000 | 2024-05-07 2:53PM EDT | 2024-09-30 | 7.00 | 6.40 | 7.10 | 0.00 | - | 6 | 197 | 23.40% |
| XLE241115C00090000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 7.95 | 7.35 | 7.50 | 0.00 | - | 7 | 129 | 21.96% |
| XLE241220C00090000 | 2024-05-07 1:36PM EDT | 2024-12-20 | 9.05 | 7.95 | 8.90 | 0.00 | - | 1 | 173 | 25.17% |
| XLE241231C00090000 | 2024-05-07 11:37AM EDT | 2024-12-31 | 8.90 | 7.90 | 8.80 | 0.00 | - | 1 | 60 | 24.23% |
| XLE250117C00090000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 8.99 | 8.50 | 8.60 | 0.00 | - | 3 | 11,373 | 22.74% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 2025-03-31 | 10.55 | 9.15 | 9.75 | 0.00 | - | 17 | 21 | 23.43% |
| XLE250620C00090000 | 2024-05-06 10:10AM EDT | 2025-06-20 | 11.75 | 10.70 | 10.95 | 0.00 | - | 1 | 1,634 | 24.14% |
| XLE251219C00090000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 13.95 | 11.90 | 14.20 | 0.00 | - | 2 | 750 | 27.20% |
| XLE260116C00090000 | 2024-05-07 3:13PM EDT | 2026-01-16 | 13.74 | 12.40 | 13.50 | 0.00 | - | 59 | 142 | 25.07% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 14.60 | 15.20 | 0.00 | - | 24 | 25 | 25.71% |
| XLE261218C00090000 | 2024-05-07 3:42PM EDT | 2026-12-18 | 17.02 | 14.50 | 17.25 | 0.00 | - | 3 | 58 | 26.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00090000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.04 | 0.00 | - | 4 | 355 | 22.85% |
| XLE240517P00090000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.20 | 0.21 | 0.23 | +0.07 | +53.85% | 20 | 20,225 | 19.73% |
| XLE240524P00090000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 0.31 | 0.36 | 0.39 | 0.00 | - | 26 | 1,841 | 18.31% |
| XLE240531P00090000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 0.41 | 0.51 | 0.54 | 0.00 | - | 15 | 180 | 17.60% |
| XLE240607P00090000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 0.55 | 0.70 | 0.74 | 0.00 | - | 48 | 134 | 17.90% |
| XLE240614P00090000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 0.70 | 0.84 | 0.89 | 0.00 | - | 12 | 20 | 17.71% |
| XLE240621P00090000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 0.77 | 0.95 | 0.98 | 0.00 | - | 10 | 27,340 | 17.12% |
| XLE240628P00090000 | 2024-05-06 11:11AM EDT | 2024-06-28 | 1.16 | 1.32 | 1.36 | 0.00 | - | 91 | 441 | 19.07% |
| XLE240719P00090000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 1.51 | 1.71 | 1.75 | 0.00 | - | 68 | 9,800 | 18.73% |
| XLE240816P00090000 | 2024-05-08 9:32AM EDT | 2024-08-16 | 2.23 | 2.18 | 2.23 | +0.18 | +8.78% | 2 | 2,759 | 18.60% |
| XLE240920P00090000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 2.48 | 2.68 | 2.74 | 0.00 | - | 58 | 8,078 | 18.45% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 3.00 | 3.10 | 0.00 | - | 1 | 192 | 19.43% |
| XLE241115P00090000 | 2024-05-07 3:39PM EDT | 2024-11-15 | 3.45 | 3.65 | 3.80 | 0.00 | - | 5 | 39 | 19.68% |
| XLE241220P00090000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 4.47 | 4.10 | 4.25 | 0.00 | - | 45 | 7,139 | 19.72% |
| XLE241231P00090000 | 2024-05-06 12:50PM EDT | 2024-12-31 | 4.17 | 4.30 | 4.50 | 0.00 | - | 5 | 9 | 20.12% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.25 | 4.45 | 4.60 | 0.00 | - | 58 | 5,162 | 19.78% |
| XLE250620P00090000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 5.78 | 5.85 | 6.20 | 0.00 | - | 1 | 302 | 19.85% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 8.35 | 7.60 | 7.90 | 0.00 | - | 4 | 233 | 20.24% |
| XLE260116P00090000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 8.70 | 7.85 | 8.10 | 0.00 | - | 1 | 129 | 20.21% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 7.00 | 12.00 | 0.00 | - | 1 | 54 | 25.58% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 8.00 | 10.75 | 0.00 | - | 1 | 51 | 20.84% |
