Marchés français ouverture 2 h 44 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 291,56 -543,54 (-1,40 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 559,81 -284,69 (-0,48 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00094000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 0.33 | 0.22 | 0.31 | -0.17 | -34.00% | 412 | 578 | 18.56% |
| XLE240517C00094000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.76 | 0.69 | 0.76 | -0.22 | -22.45% | 476 | 16,561 | 17.97% |
| XLE240524C00094000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 1.24 | 0.21 | 1.35 | -0.12 | -8.82% | 166 | 107 | 21.29% |
| XLE240531C00094000 | 2024-05-07 2:28PM EDT | 2024-05-31 | 1.49 | 0.27 | 1.52 | -0.24 | -13.87% | 54 | 182 | 19.73% |
| XLE240607C00094000 | 2024-05-07 1:17PM EDT | 2024-06-07 | 1.97 | 0.33 | 4.70 | +0.10 | +5.35% | 1 | 240 | 46.75% |
| XLE240614C00094000 | 2024-05-07 11:42AM EDT | 2024-06-14 | 2.09 | 0.63 | 4.95 | -0.16 | -7.11% | 7 | 26 | 44.31% |
| XLE240621C00094000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 2.27 | 2.09 | 2.20 | -0.14 | -5.81% | 398 | 5,181 | 19.64% |
| XLE240628C00094000 | 2024-05-07 2:18PM EDT | 2024-06-28 | 2.41 | 1.43 | 4.50 | +0.46 | +23.59% | 6 | 151 | 34.68% |
| XLE240719C00094000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 2.87 | 2.42 | 3.75 | -0.38 | -11.69% | 382 | 811 | 24.76% |
| XLE240816C00094000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 3.65 | 3.25 | 3.80 | -0.25 | -6.41% | 19 | 453 | 21.30% |
| XLE240920C00094000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 4.80 | 4.15 | 5.00 | 0.00 | - | 12 | 5,276 | 23.64% |
| XLE240930C00094000 | 2024-05-07 10:01AM EDT | 2024-09-30 | 4.71 | 2.59 | 5.90 | -0.09 | -1.88% | 2 | 103 | 26.65% |
| XLE241220C00094000 | 2024-05-07 11:03AM EDT | 2024-12-20 | 6.62 | 5.00 | 8.45 | +0.42 | +6.77% | 2 | 847 | 30.08% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 2024-12-31 | 6.15 | 4.25 | 8.60 | 0.00 | - | 10 | 55 | 29.88% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 6.80 | 8.55 | 0.00 | - | - | 5 | 25.30% |
| XLE260116C00094000 | 2024-05-07 2:03PM EDT | 2026-01-16 | 11.79 | 9.00 | 12.65 | +1.12 | +10.50% | 3 | 13 | 26.94% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 34.20% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 2026-12-18 | 18.80 | 12.50 | 17.50 | 0.00 | - | 1 | 4 | 29.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00094000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 0.90 | 0.97 | 1.13 | -0.20 | -18.18% | 677 | 688 | 19.53% |
| XLE240517P00094000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 1.27 | 1.32 | 1.48 | -0.20 | -13.61% | 75 | 7,801 | 16.80% |
| XLE240524P00094000 | 2024-05-07 3:03PM EDT | 2024-05-24 | 1.58 | 1.38 | 4.35 | -0.16 | -9.20% | 3 | 185 | 48.95% |
| XLE240531P00094000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 1.84 | 0.50 | 4.60 | -0.75 | -28.96% | 1 | 34 | 43.82% |
| XLE240607P00094000 | 2024-05-06 12:12PM EDT | 2024-06-07 | 1.76 | 1.70 | 2.37 | 0.00 | - | 202 | 213 | 17.92% |
| XLE240621P00094000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 2.23 | 2.30 | 2.44 | -0.22 | -8.98% | 112 | 2,481 | 15.42% |
| XLE240628P00094000 | 2024-05-06 12:12PM EDT | 2024-06-28 | 2.55 | 1.33 | 4.95 | 0.00 | - | 12 | 74 | 32.26% |
| XLE240719P00094000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 3.15 | 2.76 | 3.55 | -0.18 | -5.41% | 509 | 905 | 18.81% |
| XLE240816P00094000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 3.74 | 2.74 | 4.75 | +0.09 | +2.47% | 2 | 1,073 | 22.13% |
| XLE240920P00094000 | 2024-05-07 9:58AM EDT | 2024-09-20 | 4.17 | 3.90 | 6.40 | -0.58 | -12.21% | 1 | 1,512 | 26.34% |
| XLE240930P00094000 | 2024-04-30 1:01PM EDT | 2024-09-30 | 4.45 | 4.00 | 6.80 | 0.00 | - | 1 | 72 | 27.12% |
| XLE241220P00094000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 6.08 | 3.75 | 6.95 | 0.00 | - | 1 | 532 | 22.27% |
| XLE241231P00094000 | 2024-05-06 3:21PM EDT | 2024-12-31 | 6.05 | 5.50 | 7.15 | 0.00 | - | 1 | 4 | 22.42% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 7.36 | 5.10 | 9.40 | 0.00 | - | - | 7 | 25.50% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 8.30 | 12.00 | 0.00 | - | 1 | 1 | 23.97% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.50 | 14.50 | 0.00 | - | 5 | 7 | 23.51% |
