La bourse est fermée
Dow Jones
39 080,73 +196,47 (+0,51 %) Nasdaq
16 311,10 -21,46 (-0,13 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 958,42 -729,34 (-1,24 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Prix d’exercice:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00096000 | 2024-05-08 2:16PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 81 | 537 | 19.14% |
| XLE240517C00096000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.20 | -0.02 | -8.70% | 1,129 | 4,334 | 16.99% |
| XLE240524C00096000 | 2024-05-08 10:06AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.42 | -0.17 | -28.81% | 22 | 220 | 17.14% |
| XLE240531C00096000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 0.59 | 0.62 | 0.64 | -0.11 | -15.71% | 14 | 191 | 17.41% |
| XLE240607C00096000 | 2024-05-08 3:40PM EDT | 2024-06-07 | 0.84 | 0.85 | 0.87 | -0.20 | -19.23% | 124 | 52 | 17.85% |
| XLE240621C00096000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 1.25 | 1.24 | 1.26 | -0.09 | -6.72% | 267 | 3,668 | 18.16% |
| XLE240628C00096000 | 2024-05-08 1:13PM EDT | 2024-06-28 | 1.40 | 1.33 | 1.37 | -0.12 | -7.89% | 5 | 322 | 17.75% |
| XLE240719C00096000 | 2024-05-08 2:18PM EDT | 2024-07-19 | 1.77 | 1.79 | 1.82 | -0.19 | -9.69% | 85 | 2,208 | 17.88% |
| XLE240816C00096000 | 2024-05-08 1:33PM EDT | 2024-08-16 | 2.57 | 2.56 | 2.60 | -0.19 | -6.88% | 6 | 8,208 | 19.35% |
| XLE240920C00096000 | 2024-05-08 11:40AM EDT | 2024-09-20 | 3.66 | 3.40 | 3.50 | -0.04 | -1.08% | 3 | 2,924 | 20.73% |
| XLE240930C00096000 | 2024-05-06 1:12PM EDT | 2024-09-30 | 4.00 | 3.45 | 3.55 | 0.00 | - | 1 | 218 | 20.22% |
| XLE241220C00096000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 5.40 | 5.30 | 5.40 | -0.50 | -8.47% | 52 | 163 | 22.57% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 2024-12-31 | 7.80 | 5.30 | 5.40 | 0.00 | - | 1 | 95 | 22.04% |
| XLE250331C00096000 | 2024-05-02 2:05PM EDT | 2025-03-31 | 6.95 | 6.70 | 6.85 | 0.00 | - | 2 | 33 | 22.89% |
| XLE260116C00096000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 11.20 | 10.30 | 10.65 | 0.00 | - | 2 | 13 | 24.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00096000 | 2024-05-08 12:59PM EDT | 2024-05-10 | 2.83 | 2.60 | 2.87 | +0.82 | +40.80% | 13 | 136 | 22.66% |
| XLE240517P00096000 | 2024-05-08 12:59PM EDT | 2024-05-17 | 2.90 | 2.86 | 2.93 | +0.12 | +4.32% | 14 | 5,025 | 14.75% |
| XLE240524P00096000 | 2024-05-07 1:59PM EDT | 2024-05-24 | 2.85 | 2.99 | 3.10 | 0.00 | - | 10 | 133 | 14.94% |
| XLE240531P00096000 | 2024-05-06 11:27AM EDT | 2024-05-31 | 2.91 | 3.10 | 3.20 | 0.00 | - | 1 | 47 | 14.09% |
| XLE240607P00096000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 4.62 | 3.25 | 3.35 | 0.00 | - | 3 | 8 | 14.23% |
| XLE240621P00096000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 3.65 | 3.45 | 3.60 | +0.34 | +10.27% | 3 | 4,493 | 14.14% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 2024-06-28 | 4.60 | 4.00 | 4.10 | 0.00 | - | 3 | 11 | 17.19% |
| XLE240719P00096000 | 2024-05-06 10:15AM EDT | 2024-07-19 | 4.13 | 4.30 | 4.45 | 0.00 | - | 2 | 4,917 | 16.77% |
| XLE240816P00096000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 6.10 | 4.75 | 4.90 | 0.00 | - | 5 | 537 | 16.69% |
| XLE240920P00096000 | 2024-05-08 10:25AM EDT | 2024-09-20 | 5.30 | 5.20 | 5.30 | +0.15 | +2.91% | 1 | 2,057 | 16.21% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 2024-09-30 | 4.38 | 5.45 | 5.60 | 0.00 | - | 1 | 50 | 16.96% |
| XLE241220P00096000 | 2024-05-07 9:35AM EDT | 2024-12-20 | 6.70 | 6.60 | 6.70 | 0.00 | - | 26 | 1,676 | 17.42% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 2024-12-31 | 6.30 | 6.80 | 6.90 | 0.00 | - | 16 | 19 | 17.69% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 2025-03-31 | 8.38 | 7.75 | 7.90 | 0.00 | - | 7 | 7 | 17.93% |
| XLE260116P00096000 | 2024-04-22 2:19PM EDT | 2026-01-16 | 9.80 | 10.35 | 10.50 | 0.00 | - | 1 | 4 | 18.44% |
