La bourse ferme dans 5 h 16 min
CAC 40
7 588,19 +108,79 (+1,45 %) Euro Stoxx 50
4 937,32 +43,30 (+0,88 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0753 +0,0037 (+0,34 %) Gold future
2 339,20 -0,40 (-0,02 %) Bitcoin EUR
58 480,58 +1 282,93 (+2,24 %)
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
Avant Bourse :
Prix d’exercice:31.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00031000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 11.41 | 9.00 | 12.25 | 0.00 | - | 1 | 27 | 50.98% |
| XLF240930C00031000 | 2024-05-15 2:42PM EDT | 2024-09-30 | 11.51 | 8.95 | 10.55 | 0.00 | - | 1 | 3 | 46.00% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 72.51% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 51.17% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 57.93% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 2025-10-17 | 12.65 | 10.00 | 14.50 | 0.00 | - | 3 | 12 | 53.02% |
| XLF251219C00031000 | 2024-05-31 3:53PM EDT | 2025-12-19 | 12.70 | 10.00 | 15.00 | 0.00 | - | 8 | 13,151 | 53.17% |
| XLF260116C00031000 | 2024-05-30 9:50AM EDT | 2026-01-16 | 11.90 | 10.00 | 15.00 | 0.00 | - | 1 | 30 | 51.84% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 2026-12-18 | 13.95 | 11.00 | 15.50 | 0.00 | - | 19 | 3 | 43.63% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719P00031000 | 2024-06-05 1:38PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240816P00031000 | 2024-06-28 10:00AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XLF240920P00031000 | 2024-06-27 10:18AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240930P00031000 | 2024-06-28 2:19PM EDT | 2024-09-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF241018P00031000 | 2024-06-17 10:39AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| XLF241115P00031000 | 2024-05-30 9:53AM EDT | 2024-11-15 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 895 | 38.97% |
| XLF241220P00031000 | 2024-06-11 12:04PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF241231P00031000 | 2024-06-28 3:43PM EDT | 2024-12-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| XLF250117P00031000 | 2024-06-26 10:10AM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 0.38 | 0.00 | 0.58 | 0.00 | - | - | 10 | 29.49% |
| XLF250331P00031000 | 2024-06-07 1:24PM EDT | 2025-03-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XLF250620P00031000 | 2024-06-26 10:32AM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| XLF251017P00031000 | 2024-06-18 3:26PM EDT | 2025-10-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 28.86% |
| XLF260116P00031000 | 2024-06-18 11:05AM EDT | 2026-01-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 20.07% |
