La bourse ferme dans 5 h 51 min
CAC 40
7 623,37 +85,08 (+1,13 %) Euro Stoxx 50
4 962,17 +55,84 (+1,14 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0764 +0,0015 (+0,14 %) Gold future
2 352,50 +19,10 (+0,82 %) Bitcoin EUR
56 254,54 -1 948,15 (-3,35 %)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705C00035000 | 2024-06-27 10:58AM EDT | 35.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240705C00036000 | 2024-06-25 3:55PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240705C00036500 | 2024-06-18 1:06PM EDT | 36.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240705C00037000 | 2024-06-24 9:38AM EDT | 37.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 38.00 | 3.48 | 1.30 | 5.50 | 0.00 | - | 2 | 0 | 232.62% |
| XLF240705C00038500 | 2024-06-24 11:17AM EDT | 38.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240705C00039000 | 2024-06-21 11:06AM EDT | 39.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240705C00039500 | 2024-07-02 3:59PM EDT | 39.50 | 2.16 | 0.00 | 0.00 | +0.21 | +10.77% | 2 | 0 | 0.00% |
| XLF240705C00040000 | 2024-07-02 3:58PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | +0.40 | +30.77% | 36 | 0 | 0.00% |
| XLF240705C00040500 | 2024-07-02 3:47PM EDT | 40.50 | 1.17 | 0.00 | 0.00 | +0.38 | +48.10% | 40 | 0 | 0.00% |
| XLF240705C00041000 | 2024-07-02 3:57PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | +0.36 | +105.88% | 216 | 0 | 0.00% |
| XLF240705C00041500 | 2024-07-02 4:01PM EDT | 41.50 | 0.19 | 0.00 | 0.00 | +0.09 | +90.00% | 9,578 | 0 | 0.00% |
| XLF240705C00042000 | 2024-07-02 4:00PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 3.13% |
| XLF240705C00042500 | 2024-07-02 3:15PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 173 | 0 | 6.25% |
| XLF240705C00043000 | 2024-07-01 2:04PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240705C00043500 | 2024-06-25 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,000 | 0 | 12.50% |
| XLF240705C00044000 | 2024-06-24 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240705C00044500 | 2024-06-20 9:34AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 45.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 65 | 67.77% |
| XLF240705C00046000 | 2024-06-21 9:37AM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705P00032000 | 2024-06-11 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240705P00034000 | 2024-06-17 9:53AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240705P00035000 | 2024-06-26 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240705P00035500 | 2024-06-27 2:16PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240705P00036000 | 2024-07-02 2:24PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLF240705P00036500 | 2024-06-28 3:00PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,734 | 0 | 50.00% |
| XLF240705P00037000 | 2024-06-26 12:57PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,344 | 0 | 25.00% |
| XLF240705P00037500 | 2024-06-27 9:53AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| XLF240705P00038000 | 2024-07-01 12:18PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| XLF240705P00038500 | 2024-07-01 3:58PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| XLF240705P00039000 | 2024-07-02 1:09PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| XLF240705P00039500 | 2024-07-02 2:43PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240705P00040000 | 2024-07-02 3:50PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 8 | 0 | 12.50% |
| XLF240705P00040500 | 2024-07-02 2:42PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 75 | 0 | 12.50% |
| XLF240705P00041000 | 2024-07-02 3:55PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | -0.09 | -81.82% | 749 | 0 | 6.25% |
| XLF240705P00041500 | 2024-07-02 4:10PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | -0.24 | -70.59% | 331 | 0 | 1.56% |
| XLF240705P00042000 | 2024-07-02 3:59PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | -0.47 | -57.32% | 24 | 0 | 0.00% |
| XLF240705P00042500 | 2024-06-28 2:30PM EDT | 42.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLF240705P00043000 | 2024-07-01 2:36PM EDT | 43.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240705P00043500 | 2024-06-27 10:00AM EDT | 43.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 45.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
