Marchés français ouverture 5 h 30 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 272,66 +70,29 (+0,18 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 0,00 (0,00 %) Bitcoin EUR
57 224,53 -1 006,81 (-1,73 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00091000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 2.34 | 1.28 | 4.50 | -0.37 | -13.65% | 7 | 178 | 59.96% |
| XLE240517C00091000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 2.59 | 1.89 | 3.10 | -0.31 | -10.69% | 6 | 1,285 | 32.32% |
| XLE240524C00091000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 2.87 | 2.51 | 5.15 | +0.38 | +15.26% | 2 | 47 | 52.22% |
| XLE240531C00091000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 2.78 | 2.54 | 5.00 | -0.72 | -20.57% | 10 | 31 | 41.90% |
| XLE240607C00091000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 4.17 | 2.04 | 5.25 | 0.00 | - | 1 | 2 | 39.11% |
| XLE240621C00091000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 3.85 | 2.95 | 4.25 | -0.40 | -9.41% | 137 | 4,958 | 24.22% |
| XLE240628C00091000 | 2024-05-08 12:49PM EDT | 2024-06-28 | 3.97 | 2.96 | 5.10 | -0.33 | -7.67% | 1 | 499 | 28.87% |
| XLE240719C00091000 | 2024-05-07 1:32PM EDT | 2024-07-19 | 4.80 | 3.20 | 6.40 | 0.00 | - | 2 | 515 | 32.42% |
| XLE240816C00091000 | 2024-05-07 1:34PM EDT | 2024-08-16 | 5.60 | 4.00 | 6.20 | 0.00 | - | 11 | 508 | 26.45% |
| XLE240920C00091000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 5.75 | 5.55 | 7.90 | 0.00 | - | 39 | 295 | 30.48% |
| XLE240930C00091000 | 2024-05-02 12:58PM EDT | 2024-09-30 | 6.15 | 5.00 | 8.15 | 0.00 | - | 6 | 91 | 30.50% |
| XLE241220C00091000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 8.32 | 6.80 | 9.95 | 0.00 | - | 1 | 67 | 30.73% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 8.30 | 6.80 | 9.95 | 0.00 | - | 60 | 69 | 30.01% |
| XLE260116C00091000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 13.31 | 10.50 | 15.20 | 0.00 | - | 2 | 29 | 29.73% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 2026-06-18 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 30.07% |
| XLE261218C00091000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 15.60 | 13.50 | 18.50 | 0.00 | - | 5 | 23 | 29.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00091000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 42 | 1,604 | 25.78% |
| XLE240517P00091000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.21 | 0.10 | 0.29 | -0.02 | -8.70% | 108 | 4,778 | 17.53% |
| XLE240524P00091000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.46 | 0.25 | 0.67 | -0.03 | -6.12% | 29 | 182 | 19.39% |
| XLE240531P00091000 | 2024-05-08 12:29PM EDT | 2024-05-31 | 0.63 | 0.41 | 0.69 | +0.05 | +8.62% | 25 | 308 | 16.43% |
| XLE240607P00091000 | 2024-05-08 11:08AM EDT | 2024-06-07 | 0.76 | 0.58 | 1.37 | +0.02 | +2.70% | 29 | 79 | 21.53% |
| XLE240614P00091000 | 2024-05-08 3:47PM EDT | 2024-06-14 | 0.93 | 0.69 | 1.24 | 0.00 | - | 110 | 26 | 18.20% |
| XLE240621P00091000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 1.07 | 0.87 | 2.23 | -0.01 | -0.93% | 1,625 | 3,380 | 24.88% |
| XLE240628P00091000 | 2024-05-08 2:43PM EDT | 2024-06-28 | 1.50 | 1.25 | 1.91 | +0.10 | +7.14% | 4 | 78 | 20.68% |
| XLE240719P00091000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 1.82 | 1.63 | 2.68 | +0.01 | +0.55% | 78 | 730 | 22.29% |
| XLE240816P00091000 | 2024-05-08 12:09PM EDT | 2024-08-16 | 2.36 | 2.04 | 4.40 | -0.05 | -2.07% | 2 | 1,257 | 28.05% |
| XLE240920P00091000 | 2024-05-07 10:42AM EDT | 2024-09-20 | 2.89 | 0.68 | 4.90 | 0.00 | - | 3 | 721 | 26.42% |
| XLE240930P00091000 | 2024-05-07 10:33AM EDT | 2024-09-30 | 3.15 | 2.81 | 4.20 | 0.00 | - | 11 | 277 | 22.42% |
| XLE241220P00091000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 4.51 | 2.84 | 5.40 | 0.00 | - | 500 | 598 | 22.17% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 2024-12-31 | 4.05 | 3.40 | 5.60 | 0.00 | - | 1 | 60 | 22.33% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 2025-03-31 | 5.46 | 4.30 | 8.00 | 0.00 | - | - | 1 | 26.00% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 2026-01-16 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 27.42% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 2026-06-18 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.60% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 2026-12-18 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 23.79% |
