La bourse ferme dans 3 h 55 min
CAC 40
8 018,94 +26,07 (+0,33 %) Euro Stoxx 50
5 015,62 +31,95 (+0,64 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0845 -0,0009 (-0,09 %) Gold future
2 351,90 +6,10 (+0,26 %) Bitcoin EUR
63 818,11 +1 500,34 (+2,41 %)
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
Avant Bourse :
Options d’achatpour30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240930C00024000 | 2024-02-07 3:10PM EDT | 24.00 | 15.65 | 16.50 | 18.90 | 0.00 | - | 5 | 0 | 92.29% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 25.00 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF240930C00026000 | 2023-10-05 12:15PM EDT | 26.00 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 28.00 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF240930C00029000 | 2023-10-19 1:36PM EDT | 29.00 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 0.00% |
| XLF240930C00030000 | 2024-05-16 9:48AM EDT | 30.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLF240930C00031000 | 2024-05-15 2:42PM EDT | 31.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 32.00 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 0.00% |
| XLF240930C00033000 | 2024-05-24 11:26AM EDT | 33.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLF240930C00034000 | 2024-05-28 10:08AM EDT | 34.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF240930C00035000 | 2024-05-08 1:05PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| XLF240930C00036000 | 2024-05-17 12:10PM EDT | 36.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 123 | 0.00% |
| XLF240930C00038000 | 2024-05-24 11:26AM EDT | 38.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| XLF240930C00039000 | 2024-05-24 10:27AM EDT | 39.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 0.00% |
| XLF240930C00040000 | 2024-05-31 3:31PM EDT | 40.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| XLF240930C00041000 | 2024-05-22 3:02PM EDT | 41.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| XLF240930C00042000 | 2024-05-31 1:45PM EDT | 42.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.39% |
| XLF240930C00043000 | 2024-05-31 2:33PM EDT | 43.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 1.56% |
| XLF240930C00045000 | 2024-05-30 3:47PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 25,192 | 3.13% |
| XLF240930C00050000 | 2024-05-28 3:37PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
Options de ventepour30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240930P00024000 | 2024-01-23 2:33PM EDT | 24.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 5 | 48.63% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 25.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 48.05% |
| XLF240930P00026000 | 2024-03-21 3:39PM EDT | 26.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 48 | 42.38% |
| XLF240930P00027000 | 2024-04-12 1:48PM EDT | 27.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 4 | 337 | 39.45% |
| XLF240930P00028000 | 2024-05-31 9:47AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| XLF240930P00029000 | 2024-05-22 11:38AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 12.50% |
| XLF240930P00030000 | 2024-04-19 3:49PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 31.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 32.42% |
| XLF240930P00032000 | 2024-05-24 1:48PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 205 | 12.50% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 33.00 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 39.45% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 34.00 | 0.39 | 0.00 | 1.17 | 0.00 | - | 1 | 375 | 44.68% |
| XLF240930P00035000 | 2024-05-29 11:27AM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| XLF240930P00036000 | 2024-05-28 3:37PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25,008 | 25,060 | 6.25% |
| XLF240930P00037000 | 2024-05-28 10:26AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 3.13% |
| XLF240930P00039000 | 2024-05-31 9:48AM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 963 | 3.13% |
| XLF240930P00040000 | 2024-05-31 9:48AM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 25,208 | 1.56% |
| XLF240930P00041000 | 2024-05-30 12:55PM EDT | 41.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 67 | 147 | 0.78% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 42.00 | 1.99 | 1.23 | 1.41 | 0.00 | - | 1 | 81 | 12.78% |
| XLF240930P00043000 | 2024-05-29 2:04PM EDT | 43.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 51 | 127 | 0.00% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 41.53% |
