La bourse est fermée
Dow Jones
39 027,86 +143,60 (+0,37 %) Nasdaq
16 297,66 -34,89 (-0,21 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 155,85 -529,19 (-0,90 %)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Prix d’exercice:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00099000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 304 | 62.40% |
| XLE240517C00099000 | 2024-05-08 11:23AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 3,381 | 20.31% |
| XLE240524C00099000 | 2024-05-08 11:43AM EDT | 2024-05-24 | 0.11 | 0.07 | 0.08 | 0.00 | - | 3 | 147 | 17.68% |
| XLE240531C00099000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 0.26 | 0.14 | 0.16 | 0.00 | - | 2 | 166 | 17.38% |
| XLE240607C00099000 | 2024-05-08 10:11AM EDT | 2024-06-07 | 0.31 | 0.25 | 0.27 | -0.06 | -16.22% | 4 | 104 | 17.58% |
| XLE240614C00099000 | 2024-05-06 12:14PM EDT | 2024-06-14 | 0.73 | 0.35 | 0.37 | 0.00 | - | 10 | 20 | 17.48% |
| XLE240621C00099000 | 2024-05-08 1:32PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.49 | -0.09 | -15.25% | 8 | 6,655 | 17.60% |
| XLE240719C00099000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 1.20 | 0.92 | 0.94 | 0.00 | - | 64 | 1,517 | 17.71% |
| XLE240816C00099000 | 2024-05-08 2:02PM EDT | 2024-08-16 | 1.59 | 1.55 | 1.57 | -0.18 | -10.17% | 9 | 1,026 | 19.04% |
| XLE240920C00099000 | 2024-05-08 2:02PM EDT | 2024-09-20 | 2.36 | 2.29 | 2.33 | -0.30 | -11.28% | 21 | 2,544 | 20.22% |
| XLE240930C00099000 | 2024-05-07 9:36AM EDT | 2024-09-30 | 2.71 | 2.33 | 2.38 | 0.00 | - | 5 | 83 | 19.75% |
| XLE241220C00099000 | 2024-05-06 10:17AM EDT | 2024-12-20 | 4.75 | 4.00 | 4.10 | 0.00 | - | 6 | 617 | 22.07% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 2024-12-31 | 5.18 | 4.05 | 4.15 | 0.00 | - | 1 | 8 | 21.73% |
| XLE250331C00099000 | 2024-05-06 10:16AM EDT | 2025-03-31 | 6.12 | 5.35 | 5.50 | 0.00 | - | 2 | 8 | 22.44% |
| XLE260116C00099000 | 2024-05-07 10:39AM EDT | 2026-01-16 | 9.35 | 8.90 | 9.10 | 0.00 | - | 30 | 61 | 23.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 6.00 | 5.95 | 6.05 | 0.00 | - | 20 | 74 | 43.16% |
| XLE240517P00099000 | 2024-05-07 10:55AM EDT | 2024-05-17 | 5.62 | 5.95 | 6.05 | 0.00 | - | 1 | 1 | 23.63% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 2024-05-24 | 6.10 | 5.95 | 6.10 | 0.00 | - | 10 | 0 | 20.02% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 2024-05-31 | 2.69 | 5.95 | 6.10 | 0.00 | - | 1 | 1 | 16.85% |
| XLE240621P00099000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 7.25 | 6.05 | 6.15 | 0.00 | - | 1 | 1,388 | 13.28% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 7.27 | 6.70 | 6.80 | 0.00 | - | 4 | 1,495 | 16.92% |
| XLE240816P00099000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 7.30 | 6.95 | 7.10 | +0.75 | +11.45% | 2 | 3,229 | 16.39% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 7.75 | 7.30 | 7.45 | 0.00 | - | 186 | 1,064 | 16.02% |
| XLE240930P00099000 | 2024-05-07 1:53PM EDT | 2024-09-30 | 7.35 | 7.55 | 7.70 | 0.00 | - | 10 | 15 | 16.70% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 2024-12-20 | 7.00 | 8.50 | 8.65 | 0.00 | - | 136 | 550 | 17.01% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 2024-12-31 | 7.62 | 8.70 | 8.85 | 0.00 | - | 1 | 2 | 17.33% |
| XLE260116P00099000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 11.90 | 12.00 | 12.20 | 0.00 | - | 1 | 23 | 17.92% |
