Marchés français ouverture 6 h 43 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 0,00 (0,00 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 019,65 -1 059,82 (-1,82 %)
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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00092000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 1.38 | 0.12 | 2.00 | -0.40 | -22.47% | 108 | 432 | 50.49% |
| XLE240517C00092000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 1.80 | 1.39 | 2.05 | -0.28 | -13.46% | 38 | 21,781 | 24.71% |
| XLE240524C00092000 | 2024-05-06 12:21PM EDT | 2024-05-24 | 3.13 | 1.81 | 5.00 | 0.00 | - | 29 | 59 | 57.32% |
| XLE240531C00092000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 2.42 | 0.46 | 2.71 | -0.15 | -5.84% | 40 | 392 | 22.82% |
| XLE240607C00092000 | 2024-05-07 12:33PM EDT | 2024-06-07 | 3.05 | 2.19 | 4.10 | 0.00 | - | 5 | 505 | 33.29% |
| XLE240614C00092000 | 2024-05-07 11:31AM EDT | 2024-06-14 | 3.32 | 2.43 | 3.75 | 0.00 | - | 6 | 27 | 26.97% |
| XLE240621C00092000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.35 | -0.10 | -3.08% | 28 | 8,242 | 21.57% |
| XLE240628C00092000 | 2024-05-07 12:51PM EDT | 2024-06-28 | 3.55 | 2.83 | 5.20 | 0.00 | - | 10 | 190 | 33.56% |
| XLE240719C00092000 | 2024-05-08 11:56AM EDT | 2024-07-19 | 3.95 | 2.52 | 5.00 | -0.40 | -9.20% | 20 | 470 | 27.01% |
| XLE240816C00092000 | 2024-05-08 11:53AM EDT | 2024-08-16 | 4.75 | 3.40 | 5.60 | -0.10 | -2.06% | 5 | 195 | 26.05% |
| XLE240920C00092000 | 2024-05-08 1:41PM EDT | 2024-09-20 | 5.40 | 4.35 | 6.30 | -0.27 | -4.76% | 5 | 1,832 | 25.55% |
| XLE240930C00092000 | 2024-05-07 10:43AM EDT | 2024-09-30 | 5.75 | 4.35 | 7.70 | 0.00 | - | 70 | 172 | 30.71% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 7.30 | 6.15 | 8.90 | 0.00 | - | 1 | 99 | 28.75% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 10.05 | 6.20 | 8.40 | 0.00 | - | 2 | 81 | 26.39% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 2025-03-31 | 10.66 | 7.55 | 11.00 | 0.00 | - | 5 | 10 | 29.96% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 12.50 | 10.75 | 14.55 | 0.00 | - | 20 | 113 | 29.29% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 2026-06-18 | 13.50 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 29.93% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 2026-12-18 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00092000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.25 | -0.04 | -30.77% | 101 | 966 | 24.12% |
| XLE240517P00092000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.43 | 0.25 | 0.75 | -0.02 | -4.44% | 34 | 34,003 | 21.09% |
| XLE240524P00092000 | 2024-05-07 1:39PM EDT | 2024-05-24 | 0.63 | 0.44 | 0.96 | 0.00 | - | 16 | 851 | 18.68% |
| XLE240531P00092000 | 2024-05-08 2:25PM EDT | 2024-05-31 | 1.03 | 0.71 | 1.17 | +0.11 | +11.96% | 9 | 267 | 17.95% |
| XLE240607P00092000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 1.17 | 0.91 | 1.38 | +0.16 | +15.84% | 119 | 88 | 17.75% |
| XLE240614P00092000 | 2024-05-08 3:53PM EDT | 2024-06-14 | 1.25 | 0.25 | 2.58 | +0.02 | +1.63% | 12 | 39 | 26.37% |
| XLE240621P00092000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 1.40 | 1.37 | 1.54 | -0.02 | -1.41% | 502 | 4,122 | 15.94% |
| XLE240628P00092000 | 2024-05-08 12:43PM EDT | 2024-06-28 | 1.89 | 1.64 | 2.90 | +0.08 | +4.42% | 5 | 113 | 24.81% |
| XLE240719P00092000 | 2024-05-08 2:48PM EDT | 2024-07-19 | 2.29 | 1.97 | 3.65 | +0.09 | +4.09% | 50 | 639 | 25.49% |
| XLE240816P00092000 | 2024-05-08 1:29PM EDT | 2024-08-16 | 2.76 | 2.31 | 2.99 | +0.05 | +1.85% | 1 | 1,614 | 18.19% |
| XLE240920P00092000 | 2024-05-07 1:39PM EDT | 2024-09-20 | 3.15 | 2.84 | 4.30 | 0.00 | - | 56 | 1,127 | 21.53% |
| XLE240930P00092000 | 2024-05-03 3:34PM EDT | 2024-09-30 | 4.20 | 2.88 | 5.95 | 0.00 | - | 1 | 68 | 27.91% |
| XLE241220P00092000 | 2024-05-06 1:04PM EDT | 2024-12-20 | 4.80 | 3.65 | 6.75 | 0.00 | - | 30 | 122 | 25.14% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 2024-12-31 | 5.81 | 3.85 | 7.00 | 0.00 | - | 1 | 54 | 25.39% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 2025-03-31 | 6.20 | 4.85 | 8.05 | 0.00 | - | 1 | 1 | 24.65% |
| XLE260116P00092000 | 2024-05-02 2:21PM EDT | 2026-01-16 | 9.10 | 7.40 | 11.00 | 0.00 | - | 1 | 27 | 24.14% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 2026-06-18 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 26.35% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 2026-12-18 | 9.87 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 23.69% |
