La bourse ferme dans 6 h 42 min
CAC 40
7 602,25 +63,96 (+0,85 %) Euro Stoxx 50
4 946,92 +40,59 (+0,83 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0765 +0,0016 (+0,15 %) Gold future
2 355,40 +22,00 (+0,94 %) Bitcoin EUR
56 441,21 -1 769,10 (-3,04 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240802C00038000 | 2024-06-21 3:04PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240802C00038500 | 2024-06-21 3:04PM EDT | 38.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240802C00039000 | 2024-06-17 9:36AM EDT | 39.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240802C00039500 | 2024-06-27 1:53PM EDT | 39.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLF240802C00040000 | 2024-07-02 3:52PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | +0.38 | +23.46% | 1 | 0 | 0.00% |
| XLF240802C00040500 | 2024-07-02 9:53AM EDT | 40.50 | 1.31 | 0.00 | 0.00 | -0.02 | -1.50% | 1 | 0 | 0.00% |
| XLF240802C00041000 | 2024-07-02 9:39AM EDT | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240802C00041500 | 2024-07-02 3:56PM EDT | 41.50 | 0.83 | 0.00 | 0.00 | +0.21 | +33.87% | 9 | 0 | 0.00% |
| XLF240802C00042000 | 2024-07-02 3:38PM EDT | 42.00 | 0.54 | 0.00 | 0.00 | +0.14 | +35.00% | 30 | 0 | 0.78% |
| XLF240802C00042500 | 2024-07-02 3:31PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | +0.09 | +36.00% | 15 | 0 | 1.56% |
| XLF240802C00043000 | 2024-07-02 3:57PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 2 | 0 | 3.13% |
| XLF240802C00043500 | 2024-06-27 9:40AM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLF240802C00044000 | 2024-07-01 9:50AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240802C00044500 | 2024-07-02 11:04AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLF240802C00045000 | 2024-07-02 11:07AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLF240802C00045500 | 2024-07-02 11:02AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 80 | 0 | 6.25% |
| XLF240802C00046000 | 2024-06-28 11:21AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLF240802C00046500 | 2024-07-01 11:49AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLF240802C00047000 | 2024-07-02 3:49PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00035000 | 2024-07-02 11:28AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 90 | 0 | 12.50% |
| XLF240802P00036000 | 2024-07-01 2:38PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| XLF240802P00036500 | 2024-07-02 11:30AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 150 | 0 | 12.50% |
| XLF240802P00037000 | 2024-07-02 11:21AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| XLF240802P00038000 | 2024-06-26 12:46PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240802P00038500 | 2024-07-01 9:50AM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240802P00039000 | 2024-07-02 3:09PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 2 | 0 | 6.25% |
| XLF240802P00039500 | 2024-07-02 2:21PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 8 | 0 | 6.25% |
| XLF240802P00040000 | 2024-07-02 2:21PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | -0.05 | -20.83% | 8 | 0 | 3.13% |
| XLF240802P00040500 | 2024-07-02 3:43PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 117 | 0 | 3.13% |
| XLF240802P00041000 | 2024-07-02 3:09PM EDT | 41.00 | 0.38 | 0.00 | 0.00 | -0.10 | -20.83% | 370 | 0 | 1.56% |
| XLF240802P00041500 | 2024-07-02 3:09PM EDT | 41.50 | 0.56 | 0.00 | 0.00 | -0.37 | -39.78% | 428 | 0 | 0.39% |
| XLF240802P00042000 | 2024-06-26 11:39AM EDT | 42.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240802P00042500 | 2024-06-26 10:34AM EDT | 42.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240802P00044000 | 2024-06-18 10:58AM EDT | 44.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
