La bourse ferme dans 5 h 47 min
CAC 40
8 017,78 +24,91 (+0,31 %) Euro Stoxx 50
5 017,91 +34,24 (+0,69 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0840 -0,0014 (-0,13 %) Gold future
2 345,70 -0,10 (-0,00 %) Bitcoin EUR
63 689,73 +1 419,65 (+2,28 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 98.29% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 68.26% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 74.76% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 0.00% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 15.60 | 15.55 | 20.10 | 0.00 | - | 57 | 232 | 61.67% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 51.37% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 57.28% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 46.78% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 50.37% |
| XLF250117C00030000 | 2024-05-15 12:47PM EDT | 30.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 63.45% |
| XLF250117C00032000 | 2024-05-15 1:52PM EDT | 32.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 33.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF250117C00034000 | 2024-05-14 2:24PM EDT | 34.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF250117C00035000 | 2024-05-31 2:55PM EDT | 35.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| XLF250117C00036000 | 2024-05-30 1:57PM EDT | 36.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF250117C00037000 | 2024-05-29 2:23PM EDT | 37.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF250117C00038000 | 2024-05-30 12:39PM EDT | 38.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250117C00039000 | 2024-05-31 3:36PM EDT | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| XLF250117C00040000 | 2024-05-31 4:02PM EDT | 40.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XLF250117C00041000 | 2024-05-31 11:24AM EDT | 41.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XLF250117C00042000 | 2024-05-31 3:29PM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| XLF250117C00043000 | 2024-05-31 1:04PM EDT | 43.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 1.56% |
| XLF250117C00044000 | 2024-05-31 3:46PM EDT | 44.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 1.56% |
| XLF250117C00045000 | 2024-05-31 11:20AM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLF250117C00046000 | 2024-05-31 10:24AM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| XLF250117C00047000 | 2024-05-28 12:45PM EDT | 47.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| XLF250117C00048000 | 2024-05-29 10:03AM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| XLF250117C00050000 | 2024-05-31 2:45PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| XLF250117C00051000 | 2024-05-29 9:48AM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF250117C00052000 | 2024-05-28 1:04PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117C00053000 | 2024-05-24 3:20PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117C00054000 | 2024-05-20 3:45PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117C00055000 | 2024-05-30 12:47PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF250117C00056000 | 2024-05-21 11:50AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 19.53% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 36.96% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 28.71% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLF250117P00017000 | 2024-05-23 1:33PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| XLF250117P00018000 | 2024-04-03 12:37PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5,899 | 46.68% |
| XLF250117P00019000 | 2024-05-31 2:09PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF250117P00020000 | 2024-05-22 12:27PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF250117P00022000 | 2024-05-31 3:58PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLF250117P00023000 | 2024-05-29 11:43AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLF250117P00024000 | 2024-04-11 1:48PM EDT | 24.00 | 0.14 | 0.05 | 0.09 | 0.00 | - | 5 | 1,959 | 35.94% |
| XLF250117P00025000 | 2024-05-31 3:49PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| XLF250117P00026000 | 2024-05-28 9:31AM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLF250117P00027000 | 2024-05-22 11:57AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 12.50% |
| XLF250117P00029000 | 2024-05-14 3:43PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250117P00030000 | 2024-05-29 11:29AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF250117P00031000 | 2024-05-29 1:28PM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00032000 | 2024-05-28 2:34PM EDT | 32.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117P00033000 | 2024-05-30 10:29AM EDT | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,746 | 0 | 6.25% |
| XLF250117P00034000 | 2024-05-31 10:24AM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| XLF250117P00035000 | 2024-05-31 10:31AM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| XLF250117P00036000 | 2024-05-30 11:39AM EDT | 36.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| XLF250117P00037000 | 2024-05-29 2:40PM EDT | 37.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLF250117P00038000 | 2024-05-31 10:05AM EDT | 38.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| XLF250117P00039000 | 2024-05-31 9:46AM EDT | 39.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| XLF250117P00040000 | 2024-05-31 1:34PM EDT | 40.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| XLF250117P00041000 | 2024-05-31 10:25AM EDT | 41.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| XLF250117P00042000 | 2024-05-28 3:46PM EDT | 42.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| XLF250117P00043000 | 2024-05-30 3:00PM EDT | 43.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF250117P00044000 | 2024-05-29 9:30AM EDT | 44.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250117P00045000 | 2024-05-22 10:02AM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 48.33% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 96.11% |
