Marchés français ouverture 4 h 57 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 210,38 +658,22 (+1,75 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
17 012,98 +184,05 (+1,09 %) Bitcoin EUR
62 331,89 -112,02 (-0,18 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00028000 | 2024-04-17 12:49PM EDT | 28.00 | 11.65 | 11.55 | 15.00 | 0.00 | - | - | 2 | 251.56% |
| XLF240426C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 10.05 | 10.15 | 12.30 | 0.00 | - | 2 | 8 | 196.09% |
| XLF240426C00033000 | 2024-04-22 11:41AM EDT | 33.00 | 7.60 | 7.15 | 8.90 | 0.00 | - | 10 | 16 | 254.69% |
| XLF240426C00034000 | 2024-04-16 11:49AM EDT | 34.00 | 5.77 | 5.40 | 9.50 | 0.00 | - | 4 | 0 | 173.05% |
| XLF240426C00034500 | 2024-04-23 11:42AM EDT | 34.50 | 6.68 | 5.80 | 7.65 | +1.24 | +22.79% | 100 | 102 | 121.09% |
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 35.00 | 5.00 | 3.75 | 8.50 | 0.00 | - | 1 | 3 | 352.93% |
| XLF240426C00035500 | 2024-03-15 12:13PM EDT | 35.50 | 5.50 | 3.50 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| XLF240426C00036000 | 2024-04-18 10:14AM EDT | 36.00 | 4.00 | 4.10 | 6.75 | 0.00 | - | 24 | 24 | 130.27% |
| XLF240426C00036500 | 2024-03-08 1:09PM EDT | 36.50 | 4.40 | 4.05 | 6.35 | 0.00 | - | 1 | 1 | 152.15% |
| XLF240426C00037000 | 2024-04-22 1:16PM EDT | 37.00 | 3.90 | 3.10 | 5.20 | 0.00 | - | 5 | 11 | 59.38% |
| XLF240426C00037500 | 2024-04-22 3:29PM EDT | 37.50 | 3.46 | 2.92 | 5.45 | 0.00 | - | 10 | 10 | 128.32% |
| XLF240426C00038000 | 2024-04-22 1:14PM EDT | 38.00 | 2.91 | 2.62 | 5.10 | 0.00 | - | 2 | 23 | 132.81% |
| XLF240426C00038500 | 2024-04-23 2:23PM EDT | 38.50 | 2.68 | 1.92 | 3.80 | +0.53 | +24.65% | 1 | 35 | 74.22% |
| XLF240426C00039000 | 2024-04-23 2:10PM EDT | 39.00 | 1.81 | 1.28 | 3.25 | +0.15 | +9.04% | 1 | 227 | 53.52% |
| XLF240426C00039500 | 2024-04-23 12:13PM EDT | 39.50 | 1.70 | 1.30 | 2.74 | +0.25 | +17.24% | 22 | 240 | 68.65% |
| XLF240426C00040000 | 2024-04-23 2:27PM EDT | 40.00 | 1.19 | 1.12 | 2.37 | +0.24 | +25.26% | 129 | 651 | 74.22% |
| XLF240426C00040500 | 2024-04-23 3:07PM EDT | 40.50 | 0.71 | 0.71 | 0.82 | +0.18 | +33.96% | 175 | 2,871 | 29.49% |
| XLF240426C00041000 | 2024-04-23 4:14PM EDT | 41.00 | 0.39 | 0.34 | 0.40 | +0.13 | +50.00% | 4,017 | 1,427 | 22.27% |
| XLF240426C00041500 | 2024-04-23 3:50PM EDT | 41.50 | 0.11 | 0.08 | 0.20 | +0.03 | +37.50% | 4,523 | 1,892 | 23.73% |
| XLF240426C00042000 | 2024-04-23 4:03PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 193 | 3,915 | 16.02% |
| XLF240426C00042500 | 2024-04-23 10:34AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 315 | 19.53% |
| XLF240426C00043000 | 2024-04-22 9:55AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 454 | 25.78% |
| XLF240426C00043500 | 2024-04-22 9:46AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 227 | 31.25% |
| XLF240426C00044000 | 2024-04-23 2:10PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 35.94% |
| XLF240426C00044500 | 2024-04-03 2:14PM EDT | 44.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 60 | 64.84% |
| XLF240426C00045000 | 2024-04-22 12:57PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 104.69% |
| XLF240426C00045500 | 2024-04-17 12:15PM EDT | 45.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 112.50% |
| XLF240426C00046000 | 2024-04-17 4:00PM EDT | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00031000 | 2024-04-19 3:19PM EDT | 31.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 148.44% |
| XLF240426P00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 198 | 125.00% |
| XLF240426P00033000 | 2024-04-15 3:36PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 365 | 686 | 107.81% |
| XLF240426P00034000 | 2024-04-16 2:40PM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,820 | 2,060 | 98.44% |
| XLF240426P00034500 | 2024-04-16 3:56PM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 203 | 171.09% |
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 275 | 88.28% |
| XLF240426P00035500 | 2024-04-11 11:19AM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 92.19% |
| XLF240426P00036000 | 2024-04-19 3:22PM EDT | 36.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 200 | 281 | 96.88% |
| XLF240426P00036500 | 2024-04-19 4:00PM EDT | 36.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 50 | 117 | 105.86% |
| XLF240426P00037000 | 2024-04-16 10:58AM EDT | 37.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 44 | 80 | 82.81% |
| XLF240426P00037500 | 2024-04-23 9:40AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 588 | 6,541 | 47.66% |
| XLF240426P00038000 | 2024-04-23 1:45PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,064 | 11,831 | 42.19% |
| XLF240426P00038500 | 2024-04-23 3:54PM EDT | 38.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1,142 | 316 | 58.98% |
| XLF240426P00039000 | 2024-04-23 2:02PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 615 | 33.59% |
| XLF240426P00039500 | 2024-04-23 3:55PM EDT | 39.50 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 1,109 | 1,846 | 52.34% |
| XLF240426P00040000 | 2024-04-23 3:48PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,139 | 1,892 | 21.88% |
| XLF240426P00040500 | 2024-04-23 3:59PM EDT | 40.50 | 0.05 | 0.05 | 0.28 | -0.11 | -68.75% | 1,482 | 2,928 | 36.33% |
| XLF240426P00041000 | 2024-04-23 3:56PM EDT | 41.00 | 0.16 | 0.07 | 0.34 | -0.17 | -51.52% | 1,635 | 826 | 27.05% |
| XLF240426P00041500 | 2024-04-23 3:08PM EDT | 41.50 | 0.46 | 0.20 | 1.23 | -0.17 | -26.98% | 104 | 399 | 69.24% |
| XLF240426P00042000 | 2024-04-23 3:38PM EDT | 42.00 | 0.89 | 0.39 | 1.15 | -0.04 | -4.30% | 67 | 67 | 41.21% |
| XLF240426P00042500 | 2024-04-17 3:02PM EDT | 42.50 | 2.79 | 0.74 | 2.23 | 0.00 | - | 130 | 51 | 95.41% |
| XLF240426P00043000 | 2024-04-19 11:37AM EDT | 43.00 | 2.74 | 1.12 | 2.64 | 0.00 | - | 1 | 9 | 100.39% |
| XLF240426P00044000 | 2024-04-10 10:21AM EDT | 44.00 | 2.84 | 2.38 | 3.70 | 0.00 | - | - | 0 | 66.60% |
| XLF240426P00045000 | 2024-04-19 9:32AM EDT | 45.00 | 5.00 | 1.50 | 4.95 | 0.00 | - | 1 | 2 | 164.84% |
| XLF240426P00046000 | 2024-04-22 2:33PM EDT | 46.00 | 4.91 | 3.00 | 7.00 | 0.00 | - | 20 | 3 | 88.67% |
