La bourse ferme dans 29 min
CAC 40
8 010,11 +17,24 (+0,22 %) Euro Stoxx 50
5 008,16 +24,49 (+0,49 %) Dow Jones
38 474,11 -212,21 (-0,55 %) EUR/USD
1,0874 +0,0020 (+0,18 %) Gold future
2 364,10 +18,30 (+0,78 %) Bitcoin EUR
63 268,84 +529,51 (+0,84 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EDT. Marché ouvert.
Prix d’exercice:33.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00033000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 8.23 | 8.35 | 8.55 | 0.00 | - | 2 | 22,270 | 72.27% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 136.13% |
| XLF240719C00033000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 8.49 | 8.35 | 8.55 | 0.00 | - | 8 | 1 | 50.29% |
| XLF240816C00033000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 8.40 | 8.55 | 8.70 | 0.00 | - | 2 | 59 | 44.24% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 2024-09-20 | 9.34 | 8.75 | 8.85 | 0.00 | - | 1 | 154 | 39.80% |
| XLF240930C00033000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 9.06 | 8.65 | 9.70 | 0.00 | - | 1 | 15 | 52.83% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 32.40% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 61.43% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 10.04 | 9.15 | 9.45 | 0.00 | - | 4 | 2,550 | 35.33% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 9.05 | 10.50 | 0.00 | - | 3 | 18 | 36.26% |
| XLF251219C00033000 | 2024-05-14 3:03PM EDT | 2025-12-19 | 11.41 | 9.90 | 13.50 | 0.00 | - | 5,500 | 9,008 | 48.69% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 38.81% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 12.50 | 10.30 | 14.50 | 0.00 | - | 4 | 10,000 | 42.74% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00033000 | 2024-05-29 9:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 236 | 168.75% |
| XLF240621P00033000 | 2024-05-29 2:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 128,903 | 40.63% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 141.55% |
| XLF240719P00033000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 317 | 1,083 | 31.64% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 4.80 | 0.00 | - | 42 | 69 | 83.79% |
| XLF240920P00033000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 0.08 | 0.09 | 0.10 | 0.00 | - | 30 | 16,287 | 24.41% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 38.33% |
| XLF241018P00033000 | 2024-05-29 3:41PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.13 | 0.00 | - | 60 | 89 | 23.00% |
| XLF241115P00033000 | 2024-05-08 2:07PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.18 | 0.00 | - | 1 | 3,373 | 22.56% |
| XLF241220P00033000 | 2024-05-24 10:21AM EDT | 2024-12-20 | 0.21 | 0.22 | 0.23 | 0.00 | - | 4 | 689 | 21.75% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 25.83% |
| XLF250117P00033000 | 2024-05-30 10:29AM EDT | 2025-01-17 | 0.28 | 0.26 | 0.27 | 0.00 | - | 3,746 | 33,054 | 21.24% |
| XLF250321P00033000 | 2024-05-29 3:47PM EDT | 2025-03-21 | 0.40 | 0.32 | 0.39 | 0.00 | - | 966 | 1,720 | 20.80% |
| XLF250331P00033000 | 2024-05-16 3:07PM EDT | 2025-03-31 | 0.37 | 0.31 | 0.43 | 0.00 | - | - | 415 | 21.07% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.81 | 0.00 | - | 4 | 6,344 | 23.07% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 24.28% |
| XLF251219P00033000 | 2024-05-20 10:19AM EDT | 2025-12-19 | 0.91 | 0.82 | 0.98 | 0.00 | - | 5 | 20,079 | 20.41% |
| XLF260116P00033000 | 2024-05-14 11:55AM EDT | 2026-01-16 | 0.96 | 0.83 | 1.00 | 0.00 | - | 57 | 19,458 | 20.08% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 2026-12-18 | 1.33 | 1.06 | 1.80 | 0.00 | - | 1 | 15 | 20.66% |
