Marchés français ouverture 8 h 10 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 019,37 -1 596,06 (-2,72 %)
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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00098000 | 2024-05-08 2:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 844 | 25.39% |
| XLE240517C00098000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.17 | -0.01 | -14.29% | 53 | 6,844 | 23.78% |
| XLE240524C00098000 | 2024-05-06 12:16PM EDT | 2024-05-24 | 0.40 | 0.10 | 0.36 | 0.00 | - | 20 | 161 | 22.78% |
| XLE240531C00098000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.28 | 0.03 | 0.47 | -0.03 | -9.68% | 38 | 1,437 | 21.02% |
| XLE240607C00098000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 0.44 | 0.16 | 0.61 | -0.12 | -21.43% | 2 | 129 | 20.39% |
| XLE240614C00098000 | 2024-05-08 10:48AM EDT | 2024-06-14 | 0.61 | 0.31 | 1.88 | +0.01 | +1.67% | 113 | 59 | 31.26% |
| XLE240621C00098000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.71 | 0.53 | 0.80 | -0.08 | -10.13% | 1,110 | 7,192 | 18.91% |
| XLE240628C00098000 | 2024-05-08 12:14PM EDT | 2024-06-28 | 0.80 | 0.20 | 2.23 | -0.16 | -16.67% | 14 | 348 | 29.47% |
| XLE240719C00098000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 1.35 | 0.85 | 1.59 | 0.00 | - | 59 | 960 | 20.59% |
| XLE240816C00098000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 1.83 | 1.43 | 2.29 | -0.32 | -14.88% | 31 | 1,216 | 21.47% |
| XLE240920C00098000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 2.86 | 2.55 | 2.94 | 0.00 | - | 100 | 1,149 | 21.56% |
| XLE240930C00098000 | 2024-05-08 11:39AM EDT | 2024-09-30 | 2.96 | 2.55 | 4.20 | -0.14 | -4.52% | 1 | 52 | 26.38% |
| XLE241220C00098000 | 2024-05-07 2:58PM EDT | 2024-12-20 | 4.75 | 3.40 | 6.80 | 0.00 | - | 14 | 448 | 30.14% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 6.60 | 3.40 | 5.80 | 0.00 | - | 1 | 45 | 26.07% |
| XLE250331C00098000 | 2024-05-03 9:33AM EDT | 2025-03-31 | 5.55 | 4.80 | 8.35 | 0.00 | - | 3 | 11 | 29.49% |
| XLE260116C00098000 | 2024-05-07 10:39AM EDT | 2026-01-16 | 9.75 | 8.35 | 12.00 | 0.00 | - | 30 | 33 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00098000 | 2024-05-08 2:59PM EDT | 2024-05-10 | 4.95 | 2.80 | 7.00 | -1.05 | -17.50% | 79 | 28 | 118.46% |
| XLE240517P00098000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 4.75 | 2.92 | 7.05 | 0.00 | - | 4 | 1,356 | 65.77% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 6.42 | 2.69 | 7.35 | 0.00 | - | 29 | 38 | 54.52% |
| XLE240531P00098000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 6.48 | 4.05 | 7.00 | 0.00 | - | 20 | 20 | 41.90% |
| XLE240621P00098000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 5.20 | 3.00 | 7.15 | -0.77 | -12.90% | 131 | 674 | 31.85% |
| XLE240628P00098000 | 2024-05-02 2:09PM EDT | 2024-06-28 | 5.95 | 3.25 | 8.00 | 0.00 | - | 22 | 159 | 36.08% |
| XLE240719P00098000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 6.73 | 3.50 | 7.00 | 0.00 | - | 10 | 981 | 24.02% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 2024-08-16 | 7.32 | 5.00 | 8.00 | 0.00 | - | 3 | 890 | 25.90% |
| XLE240920P00098000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 6.55 | 5.40 | 7.15 | 0.00 | - | 20 | 1,632 | 18.33% |
| XLE240930P00098000 | 2024-05-06 12:32PM EDT | 2024-09-30 | 6.45 | 5.60 | 8.00 | 0.00 | - | 1 | 26 | 21.55% |
| XLE241220P00098000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 8.60 | 6.75 | 9.05 | 0.00 | - | 15 | 382 | 21.00% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 2024-12-31 | 6.60 | 6.90 | 9.30 | 0.00 | - | - | 10 | 21.36% |
| XLE260116P00098000 | 2024-05-07 1:00PM EDT | 2026-01-16 | 11.30 | 9.00 | 14.00 | 0.00 | - | 26 | 28 | 23.04% |
