Marchés français ouverture 5 h 39 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 302,12 +99,75 (+0,26 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 0,00 (0,00 %) Bitcoin EUR
57 207,62 -1 025,66 (-1,76 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00095000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.12 | -0.04 | -40.00% | 136 | 878 | 24.90% |
| XLE240517C00095000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.38 | 0.32 | 0.41 | -0.06 | -13.64% | 2,349 | 18,446 | 18.85% |
| XLE240524C00095000 | 2024-05-08 12:37PM EDT | 2024-05-24 | 0.62 | 0.48 | 0.72 | -0.15 | -19.48% | 16 | 373 | 18.85% |
| XLE240531C00095000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 0.87 | 0.30 | 1.12 | -0.13 | -13.00% | 11 | 425 | 20.41% |
| XLE240607C00095000 | 2024-05-08 2:43PM EDT | 2024-06-07 | 1.15 | 0.91 | 1.64 | -0.13 | -10.16% | 15 | 102 | 23.01% |
| XLE240614C00095000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 1.44 | 1.30 | 1.65 | -0.23 | -13.77% | 10 | 40 | 20.80% |
| XLE240621C00095000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 1.64 | 1.53 | 1.65 | -0.08 | -4.65% | 837 | 36,479 | 19.08% |
| XLE240628C00095000 | 2024-05-08 2:13PM EDT | 2024-06-28 | 1.68 | 0.95 | 3.30 | -0.19 | -10.16% | 12 | 1,751 | 29.82% |
| XLE240719C00095000 | 2024-05-08 2:48PM EDT | 2024-07-19 | 2.16 | 2.00 | 2.37 | -0.21 | -8.86% | 114 | 8,578 | 19.40% |
| XLE240816C00095000 | 2024-05-07 1:06PM EDT | 2024-08-16 | 3.10 | 0.92 | 4.05 | -0.20 | -6.06% | 2 | 914 | 25.18% |
| XLE240920C00095000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 3.90 | 2.95 | 4.15 | -0.35 | -8.24% | 3,217 | 10,879 | 22.11% |
| XLE240930C00095000 | 2024-05-08 12:29PM EDT | 2024-09-30 | 4.00 | 2.95 | 5.70 | -0.25 | -5.88% | 11 | 203 | 27.97% |
| XLE241115C00095000 | 2024-05-08 3:58PM EDT | 2024-11-15 | 5.05 | 4.00 | 7.00 | -0.40 | -7.34% | 3 | 109 | 29.21% |
| XLE241220C00095000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 6.15 | 5.15 | 7.55 | 0.00 | - | 2 | 373 | 28.73% |
| XLE241231C00095000 | 2024-05-03 2:40PM EDT | 2024-12-31 | 5.50 | 4.70 | 8.00 | 0.00 | - | 2 | 113 | 29.56% |
| XLE250117C00095000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 6.02 | 4.90 | 7.85 | -0.23 | -3.68% | 27 | 12,059 | 28.06% |
| XLE250331C00095000 | 2024-05-07 10:21AM EDT | 2025-03-31 | 7.55 | 6.10 | 8.30 | 0.00 | - | 1 | 59 | 26.01% |
| XLE250620C00095000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 8.42 | 6.95 | 10.65 | -0.53 | -5.92% | 26 | 624 | 29.29% |
| XLE251219C00095000 | 2024-04-29 3:36PM EDT | 2025-12-19 | 13.18 | 8.45 | 13.00 | 0.00 | - | 1 | 202 | 29.36% |
| XLE260116C00095000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 10.90 | 8.90 | 12.45 | -0.33 | -2.94% | 1 | 461 | 27.54% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 2026-06-18 | 12.75 | 10.00 | 15.00 | 0.00 | - | 10 | 24 | 29.43% |
| XLE261218C00095000 | 2024-05-08 3:09PM EDT | 2026-12-18 | 15.44 | 12.00 | 16.50 | +1.03 | +7.15% | 1 | 37 | 28.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00095000 | 2024-05-08 1:44PM EDT | 2024-05-10 | 1.83 | 0.15 | 2.48 | +0.35 | +23.65% | 79 | 334 | 47.46% |
| XLE240517P00095000 | 2024-05-08 3:25PM EDT | 2024-05-17 | 2.04 | 1.37 | 3.15 | -0.03 | -1.45% | 14 | 8,261 | 35.01% |
| XLE240524P00095000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 2.30 | 1.35 | 2.56 | +0.05 | +2.22% | 3 | 128 | 17.97% |
| XLE240531P00095000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 2.49 | 2.14 | 4.60 | 0.00 | - | 1 | 52 | 37.92% |
| XLE240607P00095000 | 2024-05-07 10:13AM EDT | 2024-06-07 | 2.59 | 0.65 | 4.70 | 0.00 | - | 1 | 43 | 34.16% |
| XLE240621P00095000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 2.85 | 2.80 | 3.05 | -0.01 | -0.35% | 20 | 21,559 | 15.02% |
| XLE240628P00095000 | 2024-05-08 11:28AM EDT | 2024-06-28 | 3.25 | 1.24 | 5.55 | -0.15 | -4.41% | 12 | 188 | 32.37% |
| XLE240719P00095000 | 2024-05-07 12:45PM EDT | 2024-07-19 | 3.63 | 2.75 | 5.90 | 0.00 | - | 48 | 1,444 | 29.38% |
| XLE240816P00095000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 4.15 | 3.20 | 5.40 | +0.10 | +2.47% | 164 | 2,612 | 22.35% |
| XLE240920P00095000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 4.65 | 3.65 | 6.75 | 0.00 | - | 21 | 2,203 | 25.23% |
| XLE240930P00095000 | 2024-05-06 9:43AM EDT | 2024-09-30 | 4.96 | 4.00 | 7.00 | 0.00 | - | 2 | 130 | 25.42% |
| XLE241115P00095000 | 2024-05-07 1:32PM EDT | 2024-11-15 | 5.55 | 4.00 | 8.00 | 0.00 | - | 107 | 666 | 25.87% |
| XLE241220P00095000 | 2024-05-08 1:07PM EDT | 2024-12-20 | 6.15 | 3.65 | 8.15 | +0.05 | +0.82% | 10 | 780 | 24.30% |
| XLE241231P00095000 | 2024-05-06 10:46AM EDT | 2024-12-31 | 6.20 | 5.00 | 8.50 | 0.00 | - | 1 | 23 | 24.90% |
| XLE250117P00095000 | 2024-05-08 10:06AM EDT | 2025-01-17 | 6.60 | 4.60 | 7.70 | +0.13 | +2.01% | 87 | 11,106 | 21.47% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 2025-03-31 | 7.24 | 6.15 | 10.00 | 0.00 | - | 1 | 2 | 25.47% |
| XLE250620P00095000 | 2024-05-08 1:56PM EDT | 2025-06-20 | 8.15 | 5.50 | 10.50 | +0.20 | +2.52% | 12 | 4,067 | 24.08% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 2025-12-19 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 25.34% |
| XLE260116P00095000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 8.70 | 7.50 | 12.50 | 0.00 | - | 2 | 14 | 23.72% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 10.55 | 8.50 | 13.50 | 0.00 | - | 300 | 300 | 23.10% |
| XLE261218P00095000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 12.78 | 10.00 | 15.00 | 0.00 | - | 2 | 7 | 23.29% |
