La bourse est fermée
Dow Jones
38 442,36 -243,96 (-0,63 %) Nasdaq
16 796,90 +61,89 (+0,37 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0891 +0,0037 (+0,34 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 542,27 +1 042,71 (+1,67 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Prix d’exercice:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00041000 | 2024-06-03 10:40AM EDT | 2024-06-07 | 0.48 | 0.45 | 0.49 | -0.15 | -23.81% | 119 | 6,915 | 20.80% |
| XLF240614C00041000 | 2024-06-03 11:13AM EDT | 2024-06-14 | 0.64 | 0.63 | 0.64 | -0.20 | -23.81% | 22 | 563 | 18.56% |
| XLF240621C00041000 | 2024-06-03 11:00AM EDT | 2024-06-21 | 0.75 | 0.75 | 0.79 | -0.26 | -25.74% | 70 | 41,169 | 18.75% |
| XLF240628C00041000 | 2024-06-03 10:03AM EDT | 2024-06-28 | 0.86 | 0.80 | 0.84 | +0.07 | +8.86% | 1 | 3,130 | 17.19% |
| XLF240705C00041000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 1.14 | 0.84 | 0.89 | +0.25 | +28.09% | 2 | 31 | 16.26% |
| XLF240712C00041000 | 2024-05-31 10:26AM EDT | 2024-07-12 | 0.84 | 0.84 | 0.97 | 0.00 | - | 4 | 4 | 16.26% |
| XLF240719C00041000 | 2024-06-03 10:17AM EDT | 2024-07-19 | 1.05 | 1.02 | 1.08 | -0.22 | -17.32% | 35 | 15,906 | 16.87% |
| XLF240816C00041000 | 2024-06-03 11:14AM EDT | 2024-08-16 | 1.40 | 1.36 | 1.40 | -0.06 | -4.11% | 9 | 1,183 | 17.68% |
| XLF240920C00041000 | 2024-06-03 10:31AM EDT | 2024-09-20 | 1.77 | 1.73 | 1.78 | -0.19 | -9.69% | 6 | 30,902 | 18.82% |
| XLF240930C00041000 | 2024-06-03 9:33AM EDT | 2024-09-30 | 2.01 | 1.76 | 1.81 | -0.25 | -11.06% | 10 | 68 | 18.34% |
| XLF241018C00041000 | 2024-05-23 10:12AM EDT | 2024-10-18 | 2.27 | 1.92 | 1.97 | 0.00 | - | 1 | 484 | 18.70% |
| XLF241115C00041000 | 2024-05-30 3:36PM EDT | 2024-11-15 | 2.18 | 2.25 | 2.30 | 0.00 | - | 50 | 8,877 | 20.04% |
| XLF241220C00041000 | 2024-05-28 9:42AM EDT | 2024-12-20 | 2.70 | 2.52 | 2.64 | 0.00 | - | 3 | 3,088 | 21.01% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 2.53 | 3.15 | 0.00 | - | 10 | 54 | 24.56% |
| XLF250117C00041000 | 2024-06-03 10:49AM EDT | 2025-01-17 | 2.69 | 2.66 | 2.73 | +0.08 | +3.07% | 16 | 149,441 | 20.39% |
| XLF250321C00041000 | 2024-05-31 9:48AM EDT | 2025-03-21 | 3.20 | 3.15 | 3.30 | 0.00 | - | 206 | 246 | 21.95% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 3.20 | 3.65 | 0.00 | - | 1 | 10 | 23.94% |
| XLF250620C00041000 | 2024-05-31 11:11AM EDT | 2025-06-20 | 3.80 | 3.80 | 3.90 | 0.00 | - | 153 | 4,316 | 22.75% |
| XLF251017C00041000 | 2024-06-03 10:08AM EDT | 2025-10-17 | 5.00 | 3.90 | 4.60 | -0.07 | -1.38% | 5 | 8 | 23.55% |
| XLF251219C00041000 | 2024-05-28 12:59PM EDT | 2025-12-19 | 4.50 | 2.55 | 5.05 | 0.00 | - | 1 | 333 | 24.43% |
| XLF260116C00041000 | 2024-05-30 10:24AM EDT | 2026-01-16 | 4.65 | 4.15 | 5.10 | 0.00 | - | 2 | 210 | 24.09% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 2026-12-18 | 7.30 | 4.70 | 6.65 | 0.00 | - | 9 | 123 | 25.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00041000 | 2024-06-03 11:08AM EDT | 2024-06-07 | 0.17 | 0.17 | 0.19 | +0.10 | +142.86% | 2,349 | 1,640 | 13.87% |
| XLF240614P00041000 | 2024-06-03 11:12AM EDT | 2024-06-14 | 0.29 | 0.29 | 0.32 | -0.01 | -3.33% | 161 | 627 | 13.43% |
| XLF240621P00041000 | 2024-06-03 11:16AM EDT | 2024-06-21 | 0.39 | 0.39 | 0.41 | +0.12 | +44.44% | 1,140 | 82,550 | 13.14% |
| XLF240628P00041000 | 2024-06-03 10:14AM EDT | 2024-06-28 | 0.46 | 0.50 | 0.54 | +0.07 | +17.95% | 33 | 7,835 | 14.21% |
| XLF240705P00041000 | 2024-05-31 3:38PM EDT | 2024-07-05 | 0.54 | 0.53 | 0.58 | 0.00 | - | 69 | 244 | 13.43% |
| XLF240712P00041000 | 2024-06-03 10:31AM EDT | 2024-07-12 | 0.57 | 0.54 | 0.64 | -0.02 | -3.39% | 1 | 4 | 13.31% |
| XLF240719P00041000 | 2024-06-03 11:14AM EDT | 2024-07-19 | 0.65 | 0.64 | 0.68 | +0.06 | +10.17% | 121 | 17,622 | 12.96% |
| XLF240816P00041000 | 2024-06-03 11:09AM EDT | 2024-08-16 | 0.83 | 0.81 | 0.85 | +0.18 | +27.69% | 361 | 7,080 | 12.55% |
| XLF240920P00041000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 0.94 | 0.99 | 1.04 | 0.00 | - | 130 | 79,239 | 12.49% |
| XLF240930P00041000 | 2024-05-30 12:55PM EDT | 2024-09-30 | 1.14 | 1.04 | 1.09 | 0.00 | - | 67 | 147 | 12.50% |
| XLF241018P00041000 | 2024-05-30 3:12PM EDT | 2024-10-18 | 1.22 | 1.14 | 1.19 | 0.00 | - | 312 | 1,645 | 12.65% |
| XLF241115P00041000 | 2024-06-03 11:05AM EDT | 2024-11-15 | 1.36 | 1.32 | 1.36 | +0.04 | +3.03% | 17 | 1,297 | 13.06% |
| XLF241220P00041000 | 2024-06-03 10:51AM EDT | 2024-12-20 | 1.44 | 1.42 | 1.49 | +0.11 | +8.27% | 656 | 9,667 | 12.95% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 1.40 | 1.46 | 1.53 | 0.00 | - | 10 | 15 | 12.93% |
| XLF250117P00041000 | 2024-06-03 9:52AM EDT | 2025-01-17 | 1.46 | 1.54 | 1.58 | -0.19 | -11.52% | 25 | 56,679 | 12.83% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 1.57 | 1.75 | 1.84 | 0.00 | - | 108 | 180 | 13.14% |
| XLF250620P00041000 | 2024-05-30 12:00PM EDT | 2025-06-20 | 2.20 | 2.05 | 2.17 | 0.00 | - | 30 | 1,704 | 13.45% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 2025-10-17 | 2.22 | 2.28 | 2.47 | 0.00 | - | 5 | 113 | 13.32% |
| XLF251219P00041000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 2.37 | 2.54 | 5.00 | 0.00 | - | 87 | 642 | 25.05% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 2.40 | 2.45 | 2.73 | 0.00 | - | 63 | 210 | 13.50% |
| XLF261218P00041000 | 2024-05-16 4:12PM EDT | 2026-12-18 | 3.05 | 2.08 | 5.00 | 0.00 | - | 73 | 83 | 19.54% |
