La bourse ferme dans 3 h 53 min
CAC 40
8 016,95 +24,08 (+0,30 %) Euro Stoxx 50
5 014,76 +31,09 (+0,62 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0845 -0,0009 (-0,09 %) Gold future
2 351,60 +5,80 (+0,25 %) Bitcoin EUR
63 755,42 +1 413,70 (+2,27 %)
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’achatpour31 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 51.90% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 35.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 36.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 37.00 | 5.50 | 5.25 | 6.35 | 0.00 | - | 1 | 12 | 29.86% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 24.22% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 39.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| XLF241231C00040000 | 2024-05-20 2:08PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 41.00 | 2.70 | 2.53 | 3.15 | 0.00 | - | 10 | 54 | 22.45% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 42.00 | 1.91 | 1.39 | 5.00 | 0.00 | - | 4 | 219 | 40.88% |
| XLF241231C00043000 | 2024-05-31 12:15PM EDT | 43.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 308 | 1.56% |
| XLF241231C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 115 | 193 | 1.56% |
| XLF241231C00045000 | 2024-05-30 12:04PM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 3.13% |
| XLF241231C00046000 | 2024-05-28 3:27PM EDT | 46.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 3.13% |
| XLF241231C00047000 | 2024-05-20 1:53PM EDT | 47.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 3.13% |
| XLF241231C00048000 | 2024-04-22 12:37PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF241231C00050000 | 2024-05-23 11:54AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 148 | 6.25% |
Options de ventepour31 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 28.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.46% |
| XLF241231P00030000 | 2024-05-22 11:32AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| XLF241231P00031000 | 2024-05-16 12:37PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 12.50% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 32.00 | 0.29 | 0.13 | 0.43 | 0.00 | - | 102 | 200 | 28.47% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 26.64% |
| XLF241231P00034000 | 2024-05-29 4:02PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 6.25% |
| XLF241231P00036000 | 2024-05-29 4:13PM EDT | 36.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 6.25% |
| XLF241231P00037000 | 2024-05-23 11:45AM EDT | 37.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| XLF241231P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 713 | 3.13% |
| XLF241231P00039000 | 2024-05-21 9:44AM EDT | 39.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 3.13% |
| XLF241231P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 1.56% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.78% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 42.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 43.00 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 20.75% |
