La bourse ferme dans 4 h 34 min
CAC 40
8 025,76 +32,89 (+0,41 %) Euro Stoxx 50
5 020,47 +36,80 (+0,74 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 350,90 +5,10 (+0,22 %) Bitcoin EUR
63 558,46 +1 339,46 (+2,15 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00030000 | 2024-05-22 1:48PM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 44.24% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 10.15 | 8.00 | 12.75 | 0.00 | - | 20 | 25 | 53.17% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 35.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| XLF250321C00036000 | 2024-05-13 3:01PM EDT | 36.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 37.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| XLF250321C00038000 | 2024-05-29 3:57PM EDT | 38.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLF250321C00039000 | 2024-05-24 9:57AM EDT | 39.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| XLF250321C00040000 | 2024-05-22 11:20AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 283 | 361 | 0.00% |
| XLF250321C00041000 | 2024-05-31 9:48AM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 206 | 246 | 0.00% |
| XLF250321C00042000 | 2024-05-28 11:54AM EDT | 42.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 5,123 | 0.39% |
| XLF250321C00043000 | 2024-05-30 1:13PM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 0.78% |
| XLF250321C00044000 | 2024-05-23 9:49AM EDT | 44.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 102 | 4,521 | 1.56% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 45.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4,386 | 1.56% |
| XLF250321C00046000 | 2024-05-30 1:52PM EDT | 46.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2,947 | 3.13% |
| XLF250321C00047000 | 2024-05-24 10:08AM EDT | 47.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 3.13% |
| XLF250321C00048000 | 2024-05-20 3:37PM EDT | 48.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 123 | 3.13% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.01 | 0.83 | 0.00 | - | 1,727 | 1,727 | 20.31% |
| XLF250321C00050000 | 2024-05-16 2:40PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 6.25% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 1.64 | 0.00 | - | - | 130 | 36.01% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 29.25% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00020000 | 2024-05-31 1:53PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| XLF250321P00025000 | 2024-05-31 1:53PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 12.50% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 30.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 31.54% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 31.00 | 0.38 | 0.00 | 0.58 | 0.00 | - | - | 10 | 28.86% |
| XLF250321P00032000 | 2024-05-14 11:22AM EDT | 32.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XLF250321P00033000 | 2024-05-29 3:47PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 966 | 1,720 | 6.25% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 34.00 | 0.62 | 0.26 | 0.67 | 0.00 | - | 66 | 488 | 23.12% |
| XLF250321P00035000 | 2024-05-29 3:18PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 11,025 | 6.25% |
| XLF250321P00036000 | 2024-05-29 3:18PM EDT | 36.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 130 | 152 | 3.13% |
| XLF250321P00037000 | 2024-05-28 12:42PM EDT | 37.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 96 | 171 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 38.00 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 26.04% |
| XLF250321P00039000 | 2024-05-24 11:52AM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 1,250 | 1.56% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 83 | 123 | 1.56% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 108 | 180 | 0.39% |
| XLF250321P00042000 | 2024-05-31 10:54AM EDT | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8,273 | 0.00% |
| XLF250321P00043000 | 2024-05-28 11:28AM EDT | 43.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,762 | 0.00% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 406 | 233 | 0.00% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.00% |
| XLF250321P00046000 | 2024-05-28 11:28AM EDT | 46.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 30.86% |
