La bourse ferme dans 4 h 44 min
CAC 40
8 024,62 +31,75 (+0,40 %) Euro Stoxx 50
5 020,69 +37,02 (+0,74 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0837 -0,0018 (-0,16 %) Gold future
2 349,10 +3,30 (+0,14 %) Bitcoin EUR
63 793,32 +1 486,13 (+2,39 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 21.00 | 26.00 | 0.00 | - | 2 | 2 | 68.51% |
| XLF261218C00026000 | 2024-05-10 11:50AM EDT | 26.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 28.00 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 42.37% |
| XLF261218C00030000 | 2024-05-15 3:30PM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 31.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 19 | 3 | 0.00% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 33.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 37.93% |
| XLF261218C00035000 | 2024-05-28 3:56PM EDT | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218C00036000 | 2024-05-28 10:30AM EDT | 36.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 37.00 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 35.18% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 38.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 39.00 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 27.49% |
| XLF261218C00040000 | 2024-05-24 10:15AM EDT | 40.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 41.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |
| XLF261218C00042000 | 2024-05-16 12:43PM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLF261218C00043000 | 2024-05-21 3:55PM EDT | 43.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.78% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 32.00% |
| XLF261218C00045000 | 2024-05-22 9:30AM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLF261218C00050000 | 2024-05-31 10:34AM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF261218C00055000 | 2024-05-14 10:10AM EDT | 55.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLF261218C00060000 | 2024-05-28 3:42PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-05-28 3:43PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| XLF261218P00025000 | 2024-05-30 10:44AM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF261218P00026000 | 2024-05-20 3:32PM EDT | 26.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 51.53% |
| XLF261218P00028000 | 2024-05-14 2:21PM EDT | 28.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 6.25% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| XLF261218P00030000 | 2024-05-06 3:18PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 20.28% |
| XLF261218P00032000 | 2024-05-28 1:04PM EDT | 32.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 33.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF261218P00034000 | 2024-05-16 10:19AM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 35.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 32.78% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 36.00 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 18.46% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 37.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 26.48% |
| XLF261218P00040000 | 2024-05-23 1:29PM EDT | 40.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF261218P00041000 | 2024-05-16 4:12PM EDT | 41.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.39% |
| XLF261218P00042000 | 2024-05-17 4:00PM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218P00045000 | 2024-05-24 9:49AM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 26.36% |
