La bourse ferme dans 5 h 30 min
CAC 40
7 635,08 +96,79 (+1,28 %) Euro Stoxx 50
4 967,93 +61,60 (+1,26 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0757 +0,0008 (+0,08 %) Gold future
2 353,90 +20,50 (+0,88 %) Bitcoin EUR
56 236,07 -1 907,84 (-3,28 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712C00036000 | 2024-06-27 10:58AM EDT | 36.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240712C00038000 | 2024-06-17 3:19PM EDT | 38.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240712C00039000 | 2024-06-26 3:41PM EDT | 39.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240712C00039500 | 2024-06-21 11:07AM EDT | 39.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240712C00040000 | 2024-07-02 3:56PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | +0.40 | +29.63% | 9 | 0 | 0.00% |
| XLF240712C00040500 | 2024-07-02 12:49PM EDT | 40.50 | 1.04 | 0.00 | 0.00 | +0.08 | +8.33% | 1 | 0 | 0.00% |
| XLF240712C00041000 | 2024-07-02 3:54PM EDT | 41.00 | 0.81 | 0.00 | 0.00 | +0.27 | +50.00% | 130 | 0 | 0.00% |
| XLF240712C00041500 | 2024-07-02 3:52PM EDT | 41.50 | 0.45 | 0.00 | 0.00 | +0.17 | +60.71% | 233 | 0 | 0.00% |
| XLF240712C00042000 | 2024-07-02 3:56PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | +0.07 | +53.85% | 130 | 0 | 1.56% |
| XLF240712C00042500 | 2024-07-02 3:58PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 109 | 0 | 3.13% |
| XLF240712C00043000 | 2024-07-02 10:08AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4,411 | 0 | 6.25% |
| XLF240712C00043500 | 2024-07-01 12:50PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240712C00044000 | 2024-06-27 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 20 | 10 | 50.10% |
| XLF240712C00045500 | 2024-05-31 1:14PM EDT | 45.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 280 | 90 | 51.37% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712P00035000 | 2024-07-01 3:25PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| XLF240712P00036500 | 2024-07-02 1:12PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 75 | 0 | 25.00% |
| XLF240712P00037000 | 2024-06-11 2:40PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240712P00037500 | 2024-06-26 3:18PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLF240712P00038000 | 2024-06-27 9:30AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF240712P00038500 | 2024-06-27 2:31PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240712P00039000 | 2024-07-02 12:08PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 11 | 0 | 12.50% |
| XLF240712P00039500 | 2024-07-01 3:59PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| XLF240712P00040000 | 2024-07-02 10:37AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 1 | 0 | 6.25% |
| XLF240712P00040500 | 2024-07-02 2:02PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 503 | 0 | 6.25% |
| XLF240712P00041000 | 2024-07-02 2:02PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | -0.10 | -37.04% | 926 | 0 | 3.13% |
| XLF240712P00041500 | 2024-07-02 3:57PM EDT | 41.50 | 0.25 | 0.00 | 0.00 | -0.29 | -53.70% | 969 | 0 | 0.78% |
| XLF240712P00042000 | 2024-07-02 3:56PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | -0.42 | -45.65% | 22 | 0 | 0.00% |
| XLF240712P00043000 | 2024-07-02 3:57PM EDT | 43.00 | 1.35 | 0.00 | 0.00 | -0.72 | -34.78% | 75 | 0 | 0.00% |
