La bourse est fermée
Dow Jones
39 333,43 -42,44 (-0,11 %) Nasdaq
18 399,50 +46,74 (+0,25 %) Nikkei 225
40 780,70 -131,67 (-0,32 %) EUR/USD
1,0832 -0,0012 (-0,11 %) HANG SENG
17 524,06 -275,55 (-1,55 %) Bitcoin EUR
52 006,94 -821,45 (-1,55 %)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:29PM EDT. Marché ouvert.
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240809C00040000 | 2024-07-03 10:41AM EDT | 40.00 | 2.10 | 1.84 | 1.90 | 0.00 | - | 1 | 2 | 20.31% |
| XLF240809C00040500 | 2024-07-08 9:33AM EDT | 40.50 | 1.74 | 1.42 | 1.49 | +0.46 | +35.94% | 2 | 1 | 18.75% |
| XLF240809C00041000 | 2024-06-28 11:53AM EDT | 41.00 | 0.99 | 1.06 | 1.10 | 0.00 | - | 2 | 0 | 16.99% |
| XLF240809C00041500 | 2024-07-08 10:17AM EDT | 41.50 | 0.90 | 0.74 | 0.77 | +0.09 | +11.11% | 1 | 263 | 15.72% |
| XLF240809C00042000 | 2024-07-08 1:48PM EDT | 42.00 | 0.50 | 0.49 | 0.52 | -0.04 | -7.41% | 14 | 63 | 15.04% |
| XLF240809C00042500 | 2024-07-08 12:48PM EDT | 42.50 | 0.33 | 0.30 | 0.33 | +0.01 | +3.13% | 5 | 13 | 14.50% |
| XLF240809C00043000 | 2024-07-08 12:37PM EDT | 43.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 27 | 16 | 14.21% |
| XLF240809C00044500 | 2024-07-02 10:50AM EDT | 44.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 14 | 15.04% |
| XLF240809C00045000 | 2024-07-08 12:37PM EDT | 45.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 25 | 70 | 15.24% |
| XLF240809C00045500 | 2024-07-02 11:52AM EDT | 45.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 105 | 16.99% |
| XLF240809C00046000 | 2024-07-02 11:51AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 150 | 17.38% |
| XLF240809C00046500 | 2024-07-02 11:38AM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 441 | 18.75% |
| XLF240809C00047000 | 2024-07-05 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 858 | 18.36% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240809P00035000 | 2024-07-02 3:51PM EDT | 35.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 100 | 28.52% |
| XLF240809P00036000 | 2024-07-02 11:33AM EDT | 36.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 60 | 25.78% |
| XLF240809P00036500 | 2024-07-02 3:56PM EDT | 36.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | - | 130 | 24.61% |
| XLF240809P00038000 | 2024-07-08 12:37PM EDT | 38.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 25 | 10 | 19.53% |
| XLF240809P00038500 | 2024-07-03 10:59AM EDT | 38.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 94 | 17.77% |
| XLF240809P00039000 | 2024-07-03 10:19AM EDT | 39.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | - | 3 | 16.80% |
| XLF240809P00039500 | 2024-07-08 9:45AM EDT | 39.50 | 0.11 | 0.12 | 0.14 | -0.03 | -21.43% | 2 | 11 | 15.38% |
| XLF240809P00040000 | 2024-07-08 12:37PM EDT | 40.00 | 0.17 | 0.18 | 0.20 | -0.11 | -39.29% | 25 | 84 | 14.45% |
| XLF240809P00040500 | 2024-07-08 10:16AM EDT | 40.50 | 0.24 | 0.26 | 0.28 | -0.20 | -45.45% | 8 | 1 | 13.33% |
| XLF240809P00041000 | 2024-07-08 11:48AM EDT | 41.00 | 0.40 | 0.39 | 0.41 | -0.02 | -4.76% | 2 | 14 | 12.50% |
| XLF240809P00041500 | 2024-07-08 1:44PM EDT | 41.50 | 0.59 | 0.57 | 0.60 | 0.00 | - | 8 | 270 | 11.82% |
| XLF240809P00042000 | 2024-07-03 10:42AM EDT | 42.00 | 0.75 | 0.82 | 0.85 | 0.00 | - | - | 3 | 10.94% |
