La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 615,49 -768,43 (-1,34 %)
The 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
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 158.89% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 170.56% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 121.78% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 154.74% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 17.00 | 21.80 | 0.00 | - | 9 | 46 | 116.31% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 93.07% |
| XLF240920C00025000 | 2024-06-20 3:37PM EDT | 25.00 | 16.68 | 14.00 | 18.90 | 0.00 | - | 109 | 121 | 70.70% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-05-21 1:39PM EDT | 29.00 | 13.59 | 11.10 | 14.40 | 0.00 | - | 2 | 155 | 63.09% |
| XLF240920C00030000 | 2024-06-28 10:48AM EDT | 30.00 | 12.20 | 9.00 | 13.90 | +0.68 | +5.90% | 1 | 49 | 104.54% |
| XLF240920C00031000 | 2024-05-22 3:11PM EDT | 31.00 | 11.41 | 9.00 | 12.25 | 0.00 | - | 1 | 27 | 50.39% |
| XLF240920C00032000 | 2024-06-27 11:18AM EDT | 32.00 | 9.40 | 7.20 | 12.00 | 0.00 | - | 1 | 57 | 93.41% |
| XLF240920C00033000 | 2024-06-21 1:51PM EDT | 33.00 | 8.70 | 6.20 | 11.00 | 0.00 | - | 10 | 144 | 87.09% |
| XLF240920C00034000 | 2024-06-26 9:30AM EDT | 34.00 | 7.69 | 5.20 | 10.00 | 0.00 | - | 24 | 555 | 80.88% |
| XLF240920C00035000 | 2024-06-26 11:15AM EDT | 35.00 | 6.55 | 4.20 | 9.00 | 0.00 | - | 1 | 8,435 | 74.76% |
| XLF240920C00036000 | 2024-06-28 2:31PM EDT | 36.00 | 5.65 | 4.00 | 8.00 | +0.11 | +1.99% | 1 | 16,566 | 68.68% |
| XLF240920C00037000 | 2024-06-26 3:24PM EDT | 37.00 | 5.05 | 2.50 | 7.00 | 0.00 | - | 3 | 7,903 | 62.62% |
| XLF240920C00038000 | 2024-06-26 1:57PM EDT | 38.00 | 3.70 | 3.70 | 4.95 | 0.00 | - | 27 | 64,317 | 41.75% |
| XLF240920C00039000 | 2024-06-27 12:07PM EDT | 39.00 | 2.86 | 2.51 | 4.05 | 0.00 | - | 1 | 22,161 | 37.53% |
| XLF240920C00040000 | 2024-06-28 4:01PM EDT | 40.00 | 2.00 | 2.00 | 2.32 | -0.05 | -2.44% | 20 | 75,961 | 22.02% |
| XLF240920C00041000 | 2024-06-28 12:38PM EDT | 41.00 | 1.44 | 1.05 | 1.63 | +0.12 | +9.09% | 100 | 32,404 | 20.04% |
| XLF240920C00042000 | 2024-06-28 3:02PM EDT | 42.00 | 0.84 | 0.67 | 1.11 | +0.07 | +9.09% | 66 | 30,381 | 19.04% |
| XLF240920C00043000 | 2024-06-28 3:50PM EDT | 43.00 | 0.48 | 0.39 | 0.90 | +0.05 | +11.63% | 31 | 94,466 | 20.85% |
| XLF240920C00044000 | 2024-06-28 2:16PM EDT | 44.00 | 0.26 | 0.04 | 0.38 | 0.00 | - | 1,513 | 14,586 | 16.77% |
| XLF240920C00045000 | 2024-06-28 10:26AM EDT | 45.00 | 0.14 | 0.11 | 0.33 | +0.02 | +16.67% | 26 | 11,359 | 18.97% |
| XLF240920C00046000 | 2024-06-28 3:31PM EDT | 46.00 | 0.06 | 0.00 | 0.26 | -0.03 | -33.33% | 25 | 893 | 20.26% |
| XLF240920C00047000 | 2024-06-24 10:52AM EDT | 47.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 21 | 3,766 | 21.29% |
| XLF240920C00048000 | 2024-06-24 11:41AM EDT | 48.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 47 | 5,992 | 29.15% |
| XLF240920C00049000 | 2024-05-15 2:40PM EDT | 49.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 313 | 7,656 | 31.25% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 232 | 24.22% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 26.86% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 29.79% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 48 | 38.57% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 40.48% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 37.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-06-04 11:23AM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 13 | 15,709 | 89.84% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 118.26% |
| XLF240920P00018000 | 2024-06-10 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 937 | 79.30% |
| XLF240920P00019000 | 2024-06-24 12:00PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 60.94% |
| XLF240920P00020000 | 2024-06-27 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 870 | 68.36% |
| XLF240920P00021000 | 2024-06-27 11:06AM EDT | 21.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 292 | 163.72% |
| XLF240920P00022000 | 2024-06-27 11:08AM EDT | 22.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 326 | 59.77% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 55.08% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 51.56% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 51.56% |
| XLF240920P00026000 | 2024-06-13 2:31PM EDT | 26.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 3,236 | 55.47% |
| XLF240920P00027000 | 2024-06-12 10:32AM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 17,112 | 42.58% |
| XLF240920P00028000 | 2024-06-18 12:47PM EDT | 28.00 | 0.03 | 0.01 | 4.80 | 0.00 | - | 38 | 7,645 | 110.28% |
| XLF240920P00029000 | 2024-06-24 10:08AM EDT | 29.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,000 | 3,190 | 35.16% |
| XLF240920P00030000 | 2024-06-24 1:56PM EDT | 30.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 30 | 42,260 | 44.92% |
| XLF240920P00031000 | 2024-06-27 10:18AM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 7,992 | 41.50% |
| XLF240920P00032000 | 2024-06-24 2:55PM EDT | 32.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 40 | 14,793 | 38.18% |
| XLF240920P00033000 | 2024-06-25 2:25PM EDT | 33.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 2 | 16,287 | 34.82% |
| XLF240920P00034000 | 2024-06-24 2:56PM EDT | 34.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 133 | 20,232 | 31.45% |
| XLF240920P00035000 | 2024-06-28 12:56PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | -0.01 | -9.09% | 50 | 106,979 | 26.95% |
| XLF240920P00036000 | 2024-06-28 2:43PM EDT | 36.00 | 0.12 | 0.02 | 0.93 | -0.02 | -14.29% | 1 | 46,030 | 37.60% |
| XLF240920P00037000 | 2024-06-28 12:56PM EDT | 37.00 | 0.16 | 0.15 | 0.37 | -0.02 | -11.11% | 30 | 41,977 | 22.56% |
| XLF240920P00038000 | 2024-06-28 12:52PM EDT | 38.00 | 0.22 | 0.04 | 0.44 | -0.04 | -15.38% | 17 | 67,022 | 20.02% |
| XLF240920P00039000 | 2024-06-28 2:43PM EDT | 39.00 | 0.34 | 0.15 | 0.74 | -0.06 | -15.00% | 5 | 41,579 | 20.56% |
| XLF240920P00040000 | 2024-06-28 3:56PM EDT | 40.00 | 0.55 | 0.45 | 0.59 | -0.01 | -1.79% | 350 | 81,953 | 13.58% |
| XLF240920P00041000 | 2024-06-28 3:34PM EDT | 41.00 | 0.90 | 0.16 | 1.07 | 0.00 | - | 722 | 91,464 | 14.31% |
| XLF240920P00042000 | 2024-06-28 3:04PM EDT | 42.00 | 1.39 | 1.11 | 2.00 | -0.11 | -7.33% | 4 | 11,667 | 19.04% |
| XLF240920P00043000 | 2024-06-27 11:35AM EDT | 43.00 | 2.13 | 1.68 | 2.26 | 0.00 | - | 1 | 504 | 13.14% |
| XLF240920P00044000 | 2024-06-28 3:33PM EDT | 44.00 | 3.05 | 0.80 | 5.50 | +0.25 | +8.93% | 6 | 2,534 | 47.83% |
| XLF240920P00045000 | 2024-06-11 10:18AM EDT | 45.00 | 4.34 | 1.50 | 4.10 | 0.00 | - | 2 | 12 | 16.41% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 47.00 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240920P00050000 | 2024-06-28 12:40PM EDT | 50.00 | 8.85 | 6.80 | 11.50 | -0.70 | -7.33% | 1 | 1 | 69.87% |
