La bourse ferme dans 6 h 15 min
CAC 40
7 614,13 +75,84 (+1,01 %) Euro Stoxx 50
4 954,05 +47,72 (+0,97 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0761 +0,0012 (+0,11 %) Gold future
2 353,60 +20,20 (+0,87 %) Bitcoin EUR
56 268,02 -1 926,93 (-3,31 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331C00034000 | 2024-06-13 9:50AM EDT | 34.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250331C00035000 | 2024-06-17 12:38PM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 37.00 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 40.02% |
| XLF250331C00039000 | 2024-06-26 4:01PM EDT | 39.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250331C00040000 | 2024-07-02 3:56PM EDT | 40.00 | 4.09 | 0.00 | 0.00 | +0.40 | +10.84% | 15 | 0 | 0.00% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 41.00 | 3.50 | 2.85 | 4.30 | 0.00 | - | 1 | 10 | 27.81% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 42.00 | 2.59 | 2.21 | 2.91 | 0.00 | - | 1 | 4 | 21.31% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 43.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF250331C00044000 | 2024-06-26 2:44PM EDT | 44.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| XLF250331C00045000 | 2024-06-26 2:43PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 46.00 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 22.73% |
| XLF250331C00047000 | 2024-05-24 10:08AM EDT | 47.00 | 0.92 | 0.38 | 0.84 | 0.00 | - | 20 | 10 | 17.77% |
| XLF250331C00048000 | 2024-06-17 3:47PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLF250331C00049000 | 2024-06-17 3:45PM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XLF250331C00050000 | 2024-06-17 3:41PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XLF250331C00051000 | 2024-06-17 3:39PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLF250331C00052000 | 2024-06-17 3:49PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250331C00053000 | 2024-06-10 3:38PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331P00027000 | 2024-06-10 2:18PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF250331P00029000 | 2024-06-17 3:36PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLF250331P00030000 | 2024-06-25 12:46PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250331P00031000 | 2024-06-07 1:24PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XLF250331P00032000 | 2024-06-12 12:59PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF250331P00033000 | 2024-07-01 10:58AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLF250331P00034000 | 2024-06-24 12:12PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 0.55 | 0.00 | 2.24 | 0.00 | - | 1 | 0 | 37.13% |
| XLF250331P00036000 | 2024-06-11 1:21PM EDT | 36.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 37.00 | 1.16 | 0.39 | 1.12 | 0.00 | - | - | 2 | 21.28% |
| XLF250331P00038000 | 2024-06-26 9:35AM EDT | 38.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLF250331P00040000 | 2024-07-02 3:41PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | -0.15 | -10.71% | 5 | 0 | 1.56% |
| XLF250331P00041000 | 2024-06-27 9:43AM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 43.00 | 2.19 | 2.31 | 2.93 | 0.00 | - | 1 | 3 | 15.16% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 44.00 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 18.21% |
