La bourse ferme dans 4 h 30 min
CAC 40
8 024,71 +31,84 (+0,40 %) Euro Stoxx 50
5 018,36 +34,69 (+0,70 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0840 -0,0014 (-0,13 %) Gold future
2 352,00 +6,20 (+0,26 %) Bitcoin EUR
63 607,96 +1 369,93 (+2,20 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-05-17 1:41PM EDT | 17.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 65.16% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 0.00% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 16.50 | 21.50 | 0.00 | - | 2 | 8 | 70.29% |
| XLF260116C00027000 | 2024-05-15 10:18AM EDT | 27.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 33.40% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 38.57% |
| XLF260116C00030000 | 2024-05-08 12:56PM EDT | 30.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| XLF260116C00031000 | 2024-05-30 9:50AM EDT | 31.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 33.00 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 36.76% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 34.00 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 39.05% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 35.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 36.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 55 | 231 | 0.00% |
| XLF260116C00037000 | 2024-05-29 9:30AM EDT | 37.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| XLF260116C00038000 | 2024-05-23 1:37PM EDT | 38.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 0.00% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 39.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| XLF260116C00040000 | 2024-05-29 11:13AM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10,467 | 0.00% |
| XLF260116C00041000 | 2024-05-30 10:24AM EDT | 41.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| XLF260116C00042000 | 2024-05-30 10:38AM EDT | 42.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLF260116C00043000 | 2024-05-23 12:02PM EDT | 43.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.78% |
| XLF260116C00044000 | 2024-05-28 2:34PM EDT | 44.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 1.56% |
| XLF260116C00045000 | 2024-05-31 10:53AM EDT | 45.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,216 | 1.56% |
| XLF260116C00050000 | 2024-05-28 2:35PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF260116C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 6.25% |
| XLF260116C00060000 | 2024-05-02 3:46PM EDT | 60.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 1 | 325 | 47.72% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-05-23 1:09PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20,465 | 12.50% |
| XLF260116P00018000 | 2024-05-06 3:52PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 12.50% |
| XLF260116P00019000 | 2024-05-07 12:49PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30,089 | 12.50% |
| XLF260116P00020000 | 2024-05-24 2:06PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 36,888 | 12.50% |
| XLF260116P00024000 | 2024-03-13 11:09AM EDT | 24.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 1 | 10,311 | 31.06% |
| XLF260116P00025000 | 2024-05-28 9:55AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20,366 | 12.50% |
| XLF260116P00026000 | 2024-05-28 9:31AM EDT | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 61,201 | 6.25% |
| XLF260116P00027000 | 2024-05-28 3:16PM EDT | 27.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 6.25% |
| XLF260116P00028000 | 2024-05-07 12:49PM EDT | 28.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| XLF260116P00029000 | 2024-05-23 10:33AM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9,422 | 6.25% |
| XLF260116P00030000 | 2024-05-30 2:39PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 9,839 | 6.25% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 31.00 | 0.89 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 25.95% |
| XLF260116P00032000 | 2024-05-23 11:17AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41,842 | 6.25% |
| XLF260116P00033000 | 2024-05-14 11:55AM EDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 57 | 19,458 | 3.13% |
| XLF260116P00034000 | 2024-05-24 2:24PM EDT | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 3.13% |
| XLF260116P00035000 | 2024-05-30 2:56PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,200 | 8,358 | 3.13% |
| XLF260116P00036000 | 2024-05-20 2:22PM EDT | 36.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 37.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 3.13% |
| XLF260116P00038000 | 2024-05-30 2:04PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6,000 | 6,678 | 1.56% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 39.00 | 2.70 | 1.54 | 2.07 | 0.00 | - | 1 | 30 | 15.75% |
| XLF260116P00040000 | 2024-05-22 9:46AM EDT | 40.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 213 | 8,777 | 0.78% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 41.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 210 | 0.39% |
| XLF260116P00042000 | 2024-05-30 10:08AM EDT | 42.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18,659 | 0.00% |
| XLF260116P00043000 | 2024-05-28 2:37PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 775 | 0.00% |
| XLF260116P00044000 | 2024-05-15 12:43PM EDT | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 86 | 124 | 0.00% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 84 | 146 | 0.00% |
| XLF260116P00050000 | 2024-05-07 9:44AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
