La bourse est fermée
Dow Jones
38 292,05 -394,27 (-1,02 %) Nasdaq
16 703,18 -31,83 (-0,19 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0890 +0,0035 (+0,33 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 519,35 +1 051,05 (+1,68 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:47PM EDT. Marché ouvert.
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00038000 | 2024-05-31 11:52AM EDT | 2024-06-07 | 3.22 | 3.05 | 3.15 | 0.00 | - | 6 | 6 | 48.05% |
| XLF240621C00038000 | 2024-05-31 2:20PM EDT | 2024-06-21 | 3.49 | 3.20 | 3.30 | 0.00 | - | 2 | 43,232 | 33.01% |
| XLF240628C00038000 | 2024-05-23 9:33AM EDT | 2024-06-28 | 4.75 | 3.20 | 3.30 | 0.00 | - | 4 | 385 | 28.22% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 2024-07-05 | 3.48 | 3.20 | 3.35 | 0.00 | - | 2 | 2 | 26.81% |
| XLF240719C00038000 | 2024-05-30 2:29PM EDT | 2024-07-19 | 3.37 | 3.30 | 3.40 | 0.00 | - | 4 | 1,040 | 23.83% |
| XLF240816C00038000 | 2024-05-30 1:42PM EDT | 2024-08-16 | 3.65 | 3.55 | 3.65 | 0.00 | - | 4 | 165 | 23.73% |
| XLF240920C00038000 | 2024-05-31 2:14PM EDT | 2024-09-20 | 4.12 | 3.85 | 3.95 | 0.00 | - | 600 | 62,516 | 23.88% |
| XLF240930C00038000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 4.45 | 3.90 | 3.95 | 0.00 | - | 1 | 133 | 22.85% |
| XLF241018C00038000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 5.00 | 4.00 | 4.05 | 0.00 | - | 1 | 12 | 22.53% |
| XLF241115C00038000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 5.20 | 4.30 | 4.40 | 0.00 | - | 7 | 5,118 | 24.32% |
| XLF241220C00038000 | 2024-05-31 10:11AM EDT | 2024-12-20 | 4.70 | 4.50 | 4.70 | 0.00 | - | 300 | 1,938 | 24.94% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 27.91% |
| XLF250117C00038000 | 2024-05-30 12:39PM EDT | 2025-01-17 | 4.69 | 4.65 | 4.80 | 0.00 | - | 2 | 16,955 | 24.24% |
| XLF250321C00038000 | 2024-05-29 3:57PM EDT | 2025-03-21 | 5.05 | 5.15 | 6.25 | 0.00 | - | 1 | 44 | 32.40% |
| XLF250620C00038000 | 2024-05-28 3:10PM EDT | 2025-06-20 | 6.00 | 3.90 | 5.85 | 0.00 | - | 1 | 1,481 | 25.68% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 45.57% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 6.00 | 8.75 | 0.00 | - | 34 | 125 | 36.56% |
| XLF260116C00038000 | 2024-05-23 1:37PM EDT | 2026-01-16 | 5.75 | 6.75 | 7.95 | 0.00 | - | 14 | 114 | 31.54% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 6.25 | 9.55 | 0.00 | - | 35 | 162 | 31.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00038000 | 2024-05-30 1:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 32.03% |
| XLF240614P00038000 | 2024-05-31 11:48AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 129 | 24.61% |
| XLF240621P00038000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 43,874 | 21.88% |
| XLF240628P00038000 | 2024-06-03 11:34AM EDT | 2024-06-28 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 10 | 895 | 21.39% |
| XLF240705P00038000 | 2024-05-30 10:30AM EDT | 2024-07-05 | 0.12 | 0.09 | 0.10 | 0.00 | - | 4 | 64 | 19.53% |
| XLF240712P00038000 | 2024-05-31 2:52PM EDT | 2024-07-12 | 0.12 | 0.10 | 0.13 | 0.00 | - | 14 | 14 | 18.99% |
| XLF240719P00038000 | 2024-06-03 12:16PM EDT | 2024-07-19 | 0.13 | 0.14 | 0.15 | +0.01 | +8.33% | 70 | 3,781 | 18.26% |
| XLF240816P00038000 | 2024-05-30 2:49PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.25 | 0.00 | - | 241 | 862 | 16.99% |
| XLF240920P00038000 | 2024-06-03 10:50AM EDT | 2024-09-20 | 0.33 | 0.36 | 0.38 | -0.02 | -5.71% | 1 | 52,089 | 16.36% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.40 | 0.43 | 0.00 | - | 10 | 230 | 16.46% |
| XLF241018P00038000 | 2024-05-30 11:09AM EDT | 2024-10-18 | 0.49 | 0.48 | 0.50 | 0.00 | - | 1 | 226 | 16.33% |
| XLF241115P00038000 | 2024-05-28 9:42AM EDT | 2024-11-15 | 0.55 | 0.61 | 0.62 | 0.00 | - | 1 | 2,494 | 16.38% |
| XLF241220P00038000 | 2024-06-03 10:00AM EDT | 2024-12-20 | 0.64 | 0.71 | 0.73 | -0.12 | -15.79% | 300 | 12,810 | 16.07% |
| XLF241231P00038000 | 2024-05-23 9:30AM EDT | 2024-12-31 | 0.65 | 0.73 | 0.79 | 0.00 | - | 7 | 713 | 16.26% |
| XLF250117P00038000 | 2024-06-03 10:34AM EDT | 2025-01-17 | 0.74 | 0.79 | 0.82 | -0.05 | -6.33% | 11 | 21,318 | 15.94% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 24.66% |
| XLF250620P00038000 | 2024-05-30 10:05AM EDT | 2025-06-20 | 1.18 | 1.27 | 1.31 | -0.15 | -11.28% | 1 | 5,397 | 15.86% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 19.86% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 1.72 | 1.81 | 0.00 | - | 5 | 2,561 | 15.87% |
| XLF260116P00038000 | 2024-05-30 2:04PM EDT | 2026-01-16 | 1.80 | 1.67 | 1.90 | 0.00 | - | 6,000 | 6,678 | 15.98% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.00 | 2.97 | 0.00 | - | 8 | 12 | 17.30% |
