La bourse ferme dans 3 h 54 min
CAC 40
8 018,33 +25,46 (+0,32 %) Euro Stoxx 50
5 015,58 +31,91 (+0,64 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0845 -0,0009 (-0,09 %) Gold future
2 352,10 +6,30 (+0,27 %) Bitcoin EUR
63 818,11 +1 500,34 (+2,41 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00030000 | 2024-05-31 3:45PM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLF240614C00035000 | 2024-05-28 10:55AM EDT | 35.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240614C00038500 | 2024-05-31 12:44PM EDT | 38.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLF240614C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| XLF240614C00039500 | 2024-05-15 3:10PM EDT | 39.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLF240614C00040000 | 2024-05-31 3:43PM EDT | 40.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| XLF240614C00040500 | 2024-05-31 3:58PM EDT | 40.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 0.00% |
| XLF240614C00041000 | 2024-05-31 4:11PM EDT | 41.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 378 | 563 | 0.00% |
| XLF240614C00041500 | 2024-05-31 3:06PM EDT | 41.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36 | 187 | 0.00% |
| XLF240614C00042000 | 2024-05-31 3:42PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 293 | 1.56% |
| XLF240614C00042500 | 2024-05-31 3:58PM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 184 | 3.13% |
| XLF240614C00043000 | 2024-05-31 3:59PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 6.25% |
| XLF240614C00043500 | 2024-05-23 12:45PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 6.25% |
| XLF240614C00044000 | 2024-05-28 1:27PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| XLF240614C00044500 | 2024-05-28 9:30AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| XLF240614C00045500 | 2024-05-23 10:23AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00031000 | 2024-05-29 11:08AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 720 | 50.00% |
| XLF240614P00032000 | 2024-05-29 11:09AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 440 | 25.00% |
| XLF240614P00034000 | 2024-05-29 9:59AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,936 | 7,644 | 25.00% |
| XLF240614P00035000 | 2024-05-29 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 534 | 25.00% |
| XLF240614P00035500 | 2024-05-30 9:45AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| XLF240614P00036000 | 2024-05-31 11:21AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 775 | 935 | 25.00% |
| XLF240614P00036500 | 2024-05-31 11:48AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 210 | 25.00% |
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 249 | 12.50% |
| XLF240614P00037500 | 2024-05-30 9:45AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| XLF240614P00038000 | 2024-05-31 11:48AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 129 | 12.50% |
| XLF240614P00038500 | 2024-05-30 12:51PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 12.50% |
| XLF240614P00039000 | 2024-05-31 11:11AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| XLF240614P00039500 | 2024-05-30 10:02AM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| XLF240614P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,526 | 1,685 | 6.25% |
| XLF240614P00040500 | 2024-05-31 3:57PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 265 | 3.13% |
| XLF240614P00041000 | 2024-05-31 3:00PM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 191 | 627 | 3.13% |
| XLF240614P00041500 | 2024-05-31 3:43PM EDT | 41.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 98 | 768 | 0.78% |
| XLF240614P00042000 | 2024-05-31 3:12PM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,212 | 0.00% |
| XLF240614P00042500 | 2024-05-23 1:40PM EDT | 42.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 525 | 0.00% |
| XLF240614P00043000 | 2024-05-30 12:52PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 44.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 0.00% |
