La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 614,13 -767,78 (-1,34 %)
The 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
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 10:20AM EDT | 16.00 | 16.75 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 50.39% |
| XLF250620C00021000 | 2023-08-08 12:53PM EDT | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-12-12 11:38AM EDT | 23.00 | 14.65 | 13.15 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 24.00 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 78.61% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 26.00 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 34.08% |
| XLF250620C00027000 | 2024-05-23 2:21PM EDT | 27.00 | 15.40 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 71.61% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 48.17% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 30.00 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 48.41% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 57.76% |
| XLF250620C00032000 | 2024-06-28 9:33AM EDT | 32.00 | 10.90 | 10.20 | 12.30 | +0.10 | +0.93% | 3 | 1,308 | 47.79% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 33.00 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 50.56% |
| XLF250620C00034000 | 2024-05-20 9:42AM EDT | 34.00 | 10.25 | 6.50 | 10.35 | 0.00 | - | 1 | 102 | 41.93% |
| XLF250620C00035000 | 2024-06-04 11:56AM EDT | 35.00 | 8.15 | 8.05 | 9.35 | 0.00 | - | 2 | 5,692 | 38.87% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 36.00 | 7.50 | 6.05 | 8.65 | 0.00 | - | 3 | 6,378 | 37.98% |
| XLF250620C00037000 | 2024-06-10 2:27PM EDT | 37.00 | 6.75 | 5.45 | 7.55 | 0.00 | - | 2 | 6,925 | 34.19% |
| XLF250620C00038000 | 2024-06-24 1:15PM EDT | 38.00 | 6.33 | 5.65 | 6.75 | 0.00 | - | 1 | 1,676 | 32.46% |
| XLF250620C00039000 | 2024-06-20 12:55PM EDT | 39.00 | 5.13 | 4.95 | 6.15 | 0.00 | - | 264 | 1,197 | 31.92% |
| XLF250620C00040000 | 2024-06-27 3:49PM EDT | 40.00 | 4.25 | 4.20 | 5.40 | 0.00 | - | 300 | 7,385 | 30.25% |
| XLF250620C00041000 | 2024-06-26 9:56AM EDT | 41.00 | 3.64 | 3.55 | 6.00 | 0.00 | - | 1 | 4,372 | 36.89% |
| XLF250620C00042000 | 2024-06-26 4:04PM EDT | 42.00 | 3.12 | 2.77 | 5.50 | 0.00 | - | 31 | 13,818 | 36.38% |
| XLF250620C00043000 | 2024-06-21 2:43PM EDT | 43.00 | 2.60 | 2.25 | 3.70 | 0.00 | - | 3 | 2,733 | 27.70% |
| XLF250620C00044000 | 2024-06-26 3:16PM EDT | 44.00 | 2.03 | 1.77 | 2.98 | 0.00 | - | 782 | 4,883 | 25.50% |
| XLF250620C00045000 | 2024-06-27 10:49AM EDT | 45.00 | 1.57 | 1.55 | 2.02 | 0.00 | - | 1 | 3,323 | 21.47% |
| XLF250620C00046000 | 2024-06-26 12:56PM EDT | 46.00 | 1.26 | 1.03 | 1.89 | 0.00 | - | 10 | 520 | 22.47% |
| XLF250620C00047000 | 2024-06-26 11:22AM EDT | 47.00 | 0.97 | 0.90 | 1.41 | 0.00 | - | 223 | 675 | 20.87% |
| XLF250620C00048000 | 2024-05-21 10:36AM EDT | 48.00 | 1.13 | 0.56 | 1.06 | 0.00 | - | 21 | 41 | 19.80% |
| XLF250620C00049000 | 2024-06-26 2:09PM EDT | 49.00 | 0.55 | 0.32 | 1.25 | 0.00 | - | 3 | 4,134 | 22.73% |
| XLF250620C00050000 | 2024-06-10 2:30PM EDT | 50.00 | 0.47 | 0.35 | 0.64 | 0.00 | - | 10 | 1,139 | 18.87% |
| XLF250620C00051000 | 2024-06-28 2:18PM EDT | 51.00 | 0.28 | 0.25 | 0.53 | 0.00 | - | 1 | 246 | 18.93% |
| XLF250620C00052000 | 2024-06-13 12:20PM EDT | 52.00 | 0.19 | 0.01 | 0.45 | 0.00 | - | 2 | 5 | 19.14% |
| XLF250620C00053000 | 2024-06-25 12:55PM EDT | 53.00 | 0.19 | 0.00 | 0.79 | 0.00 | - | 10 | 41 | 23.88% |
| XLF250620C00054000 | 2024-06-13 12:17PM EDT | 54.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 10 | 33 | 19.75% |
| XLF250620C00055000 | 2024-06-18 2:43PM EDT | 55.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 10 | 11 | 20.41% |
| XLF250620C00056000 | 2024-06-25 12:54PM EDT | 56.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 21.02% |
| XLF250620C00057000 | 2024-06-11 1:43PM EDT | 57.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 1 | 21.56% |
| XLF250620C00058000 | 2024-06-07 1:35PM EDT | 58.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 20 | 0 | 22.24% |
| XLF250620C00060000 | 2024-05-29 12:55PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 30 | 18.31% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-06-11 1:26PM EDT | 16.00 | 0.04 | 0.03 | 5.00 | 0.00 | - | 139 | 953 | 106.54% |
| XLF250620P00017000 | 2024-05-23 12:52PM EDT | 17.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 100.49% |
| XLF250620P00018000 | 2024-06-10 2:21PM EDT | 18.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 74.27% |
| XLF250620P00019000 | 2024-06-18 2:35PM EDT | 19.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 48.54% |
| XLF250620P00020000 | 2024-06-21 3:01PM EDT | 20.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 10 | 4,101 | 46.05% |
| XLF250620P00021000 | 2024-06-12 2:46PM EDT | 21.00 | 0.07 | 0.00 | 4.60 | 0.00 | - | 4 | 131 | 78.08% |
| XLF250620P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 10 | 15,985 | 41.31% |
| XLF250620P00023000 | 2024-06-06 2:46PM EDT | 23.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 992 | 8,844 | 54.35% |
| XLF250620P00024000 | 2024-05-10 11:07AM EDT | 24.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 100 | 1,144 | 68.53% |
| XLF250620P00025000 | 2024-06-24 3:08PM EDT | 25.00 | 0.12 | 0.00 | 0.39 | 0.00 | - | 690 | 19,980 | 35.45% |
| XLF250620P00026000 | 2024-06-27 10:03AM EDT | 26.00 | 0.19 | 0.01 | 2.00 | 0.00 | - | 300 | 191 | 55.69% |
| XLF250620P00027000 | 2024-05-29 12:49PM EDT | 27.00 | 0.30 | 0.20 | 0.24 | 0.00 | - | 10 | 956 | 27.59% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.33 | 0.00 | 1.12 | 0.00 | - | 2 | 5,210 | 39.43% |
| XLF250620P00029000 | 2024-06-26 10:34AM EDT | 29.00 | 0.28 | 0.04 | 0.70 | 0.00 | - | 109 | 780 | 31.45% |
| XLF250620P00030000 | 2024-06-28 2:20PM EDT | 30.00 | 0.35 | 0.09 | 4.50 | +0.01 | +2.94% | 1 | 6,142 | 65.71% |
| XLF250620P00031000 | 2024-06-26 10:32AM EDT | 31.00 | 0.40 | 0.20 | 5.00 | 0.00 | - | 198 | 1,050 | 66.16% |
| XLF250620P00032000 | 2024-06-27 9:30AM EDT | 32.00 | 0.45 | 0.01 | 0.70 | 0.00 | - | 1 | 14,618 | 24.71% |
| XLF250620P00033000 | 2024-06-26 10:34AM EDT | 33.00 | 0.57 | 0.30 | 0.75 | 0.00 | - | 109 | 6,622 | 23.10% |
| XLF250620P00034000 | 2024-06-26 10:34AM EDT | 34.00 | 0.67 | 0.39 | 0.84 | 0.00 | - | 258 | 7,506 | 21.85% |
| XLF250620P00035000 | 2024-06-28 11:24AM EDT | 35.00 | 0.70 | 0.31 | 0.90 | -0.10 | -12.50% | 3 | 6,005 | 20.22% |
| XLF250620P00036000 | 2024-06-26 10:30AM EDT | 36.00 | 0.93 | 0.05 | 1.09 | 0.00 | - | 885 | 8,618 | 19.61% |
| XLF250620P00037000 | 2024-06-18 12:30PM EDT | 37.00 | 1.04 | 0.20 | 1.45 | 0.00 | - | 1 | 820 | 20.04% |
| XLF250620P00038000 | 2024-06-28 12:11PM EDT | 38.00 | 1.19 | 0.99 | 2.44 | -0.10 | -7.75% | 1 | 5,520 | 24.39% |
| XLF250620P00039000 | 2024-06-18 3:44PM EDT | 39.00 | 1.45 | 0.82 | 1.67 | 0.00 | - | 474 | 2,016 | 16.42% |
| XLF250620P00040000 | 2024-06-28 11:16AM EDT | 40.00 | 1.66 | 1.29 | 1.94 | -0.14 | -7.78% | 4 | 5,188 | 15.37% |
| XLF250620P00041000 | 2024-06-26 11:56AM EDT | 41.00 | 2.11 | 1.19 | 5.00 | 0.00 | - | 206 | 1,194 | 31.35% |
| XLF250620P00042000 | 2024-06-26 12:06PM EDT | 42.00 | 2.52 | 2.21 | 2.88 | 0.00 | - | 563 | 1,756 | 14.72% |
| XLF250620P00043000 | 2024-06-25 10:39AM EDT | 43.00 | 2.83 | 2.46 | 3.90 | 0.00 | - | 35 | 419 | 17.25% |
| XLF250620P00044000 | 2024-06-04 9:39AM EDT | 44.00 | 3.55 | 2.12 | 5.60 | 0.00 | - | 35 | 377 | 23.84% |
| XLF250620P00045000 | 2024-06-26 10:46AM EDT | 45.00 | 4.40 | 2.81 | 4.80 | 0.00 | - | 250 | 1,736 | 13.95% |
| XLF250620P00046000 | 2024-05-22 10:15AM EDT | 46.00 | 4.20 | 3.75 | 5.95 | 0.00 | - | 2 | 1,095 | 16.74% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 47.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| XLF250620P00048000 | 2024-04-12 3:07PM EDT | 48.00 | 8.00 | 3.50 | 8.50 | 0.00 | - | 3 | 0 | 23.93% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620P00051000 | 2024-06-28 3:27PM EDT | 51.00 | 9.10 | 7.50 | 12.50 | +0.25 | +2.82% | 150 | 107 | 35.40% |
