La bourse ferme dans 6 h 10 min
CAC 40
7 611,81 +73,52 (+0,98 %) Euro Stoxx 50
4 953,25 +46,92 (+0,96 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0762 +0,0013 (+0,12 %) Gold future
2 354,30 +20,90 (+0,90 %) Bitcoin EUR
56 194,42 -2 000,16 (-3,44 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00030000 | 2024-05-29 3:22PM EDT | 30.00 | 11.38 | 10.50 | 14.00 | 0.00 | - | - | 5 | 51.17% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 34.00 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 57.59% |
| XLF241018C00035000 | 2024-06-03 12:18PM EDT | 35.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00036000 | 2024-06-24 12:13PM EDT | 36.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 37.00 | 5.21 | 4.00 | 6.15 | 0.00 | - | 6 | 8 | 38.70% |
| XLF241018C00038000 | 2024-06-20 11:52AM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00039000 | 2024-06-21 10:42AM EDT | 39.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF241018C00040000 | 2024-07-02 2:32PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | +0.28 | +12.33% | 2 | 0 | 0.00% |
| XLF241018C00041000 | 2024-07-02 2:32PM EDT | 41.00 | 1.83 | 0.00 | 0.00 | +0.20 | +12.27% | 19 | 0 | 0.00% |
| XLF241018C00042000 | 2024-07-02 3:56PM EDT | 42.00 | 1.32 | 0.00 | 0.00 | +0.19 | +16.81% | 222 | 0 | 0.39% |
| XLF241018C00043000 | 2024-07-01 3:09PM EDT | 43.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| XLF241018C00044000 | 2024-07-02 1:43PM EDT | 44.00 | 0.42 | 0.00 | 0.00 | +0.03 | +7.69% | 15 | 0 | 3.13% |
| XLF241018C00045000 | 2024-07-02 3:51PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | +0.01 | +4.00% | 24 | 0 | 3.13% |
| XLF241018C00046000 | 2024-07-02 10:44AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 52 | 0 | 6.25% |
| XLF241018C00047000 | 2024-06-18 2:02PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF241018C00048000 | 2024-05-20 1:36PM EDT | 48.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 84 | 81 | 25.00% |
| XLF241018C00049000 | 2024-05-20 10:11AM EDT | 49.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 132 | 281 | 22.51% |
| XLF241018C00050000 | 2024-06-14 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241018C00051000 | 2024-04-09 12:55PM EDT | 51.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 35 | 18.56% |
| XLF241018C00052000 | 2024-04-09 12:56PM EDT | 52.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 0 | 31.49% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018P00025000 | 2024-06-17 11:24AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF241018P00026000 | 2024-06-13 12:04PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLF241018P00027000 | 2024-06-17 9:39AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLF241018P00029000 | 2024-06-20 12:38PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLF241018P00031000 | 2024-06-17 10:39AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| XLF241018P00032000 | 2024-06-28 9:59AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLF241018P00033000 | 2024-06-12 11:46AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| XLF241018P00034000 | 2024-06-28 2:05PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF241018P00035000 | 2024-07-02 3:14PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 8,645 | 0 | 6.25% |
| XLF241018P00036000 | 2024-06-18 2:46PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 6.25% |
| XLF241018P00037000 | 2024-07-02 2:09PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | -0.03 | -12.50% | 1 | 0 | 6.25% |
| XLF241018P00038000 | 2024-07-02 3:16PM EDT | 38.00 | 0.28 | 0.00 | 0.00 | -0.03 | -9.68% | 14 | 0 | 3.13% |
| XLF241018P00039000 | 2024-06-28 11:26AM EDT | 39.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| XLF241018P00040000 | 2024-07-02 10:12AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | -0.02 | -2.99% | 2,660 | 0 | 1.56% |
| XLF241018P00041000 | 2024-07-02 1:00PM EDT | 41.00 | 0.89 | 0.00 | 0.00 | -0.08 | -8.25% | 27 | 0 | 0.78% |
| XLF241018P00042000 | 2024-07-02 4:00PM EDT | 42.00 | 1.15 | 0.00 | 0.00 | -0.25 | -17.86% | 21 | 0 | 0.00% |
| XLF241018P00043000 | 2024-07-02 1:00PM EDT | 43.00 | 1.88 | 0.00 | 0.00 | -0.21 | -10.05% | 30 | 0 | 0.00% |
| XLF241018P00044000 | 2024-06-13 10:28AM EDT | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF241018P00045000 | 2024-06-28 3:27PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 46.00 | 3.92 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 54.44% |
