La bourse est fermée
Dow Jones
38 279,29 -407,03 (-1,05 %) Nasdaq
16 681,18 -53,84 (-0,32 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0889 +0,0034 (+0,32 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 409,48 +895,79 (+1,43 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:03PM EDT. Marché ouvert.
Prix d’exercice:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00043000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,593 | 20.31% |
| XLF240614C00043000 | 2024-06-03 10:43AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 117 | 16.02% |
| XLF240621C00043000 | 2024-06-03 12:21PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 34 | 60,394 | 15.04% |
| XLF240628C00043000 | 2024-06-03 12:14PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 20 | 1,747 | 13.87% |
| XLF240705C00043000 | 2024-05-31 10:01AM EDT | 2024-07-05 | 0.10 | 0.09 | 0.11 | 0.00 | - | 6 | 13 | 13.48% |
| XLF240719C00043000 | 2024-06-03 10:37AM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 153 | 14,426 | 13.58% |
| XLF240816C00043000 | 2024-06-03 9:45AM EDT | 2024-08-16 | 0.50 | 0.39 | 0.41 | +0.01 | +2.04% | 310 | 2,794 | 14.72% |
| XLF240920C00043000 | 2024-06-03 10:05AM EDT | 2024-09-20 | 0.72 | 0.67 | 0.68 | -0.14 | -16.28% | 324 | 92,598 | 15.67% |
| XLF240930C00043000 | 2024-06-03 9:48AM EDT | 2024-09-30 | 0.83 | 0.68 | 0.71 | +0.04 | +5.06% | 5 | 198 | 15.36% |
| XLF241018C00043000 | 2024-06-03 12:00PM EDT | 2024-10-18 | 0.90 | 0.84 | 0.85 | -0.01 | -1.10% | 19 | 3,782 | 15.87% |
| XLF241115C00043000 | 2024-06-03 11:38AM EDT | 2024-11-15 | 1.18 | 1.13 | 1.15 | -0.06 | -4.84% | 27 | 19,553 | 17.38% |
| XLF241220C00043000 | 2024-06-03 11:08AM EDT | 2024-12-20 | 1.47 | 1.38 | 1.40 | +0.16 | +12.21% | 416 | 9,344 | 17.95% |
| XLF241231C00043000 | 2024-06-03 9:41AM EDT | 2024-12-31 | 1.58 | 1.38 | 1.43 | +0.14 | +9.72% | 9 | 308 | 17.73% |
| XLF250117C00043000 | 2024-05-31 1:04PM EDT | 2025-01-17 | 1.56 | 1.49 | 1.52 | 0.00 | - | 568 | 177,282 | 17.76% |
| XLF250321C00043000 | 2024-05-30 1:13PM EDT | 2025-03-21 | 2.00 | 1.95 | 2.04 | 0.00 | - | 3 | 332 | 19.36% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| XLF250620C00043000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 2.67 | 2.53 | 2.66 | 0.00 | - | 1 | 2,710 | 20.63% |
| XLF251017C00043000 | 2024-05-31 9:50AM EDT | 2025-10-17 | 3.35 | 3.20 | 3.35 | 0.00 | - | 305 | 474 | 21.62% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 2025-12-19 | 4.39 | 1.10 | 3.80 | 0.00 | - | 44 | 305 | 22.59% |
| XLF260116C00043000 | 2024-05-23 12:02PM EDT | 2026-01-16 | 2.91 | 1.51 | 3.85 | 0.00 | - | 2 | 98 | 22.29% |
| XLF261218C00043000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 6.05 | 3.05 | 8.00 | 0.00 | - | 20 | 41 | 33.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00043000 | 2024-06-03 10:52AM EDT | 2024-06-07 | 1.70 | 1.89 | 2.01 | -0.19 | -10.05% | 3 | 8 | 32.03% |
| XLF240614P00043000 | 2024-05-30 12:52PM EDT | 2024-06-14 | 1.95 | 1.91 | 2.00 | 0.00 | - | 5 | 3 | 20.02% |
| XLF240621P00043000 | 2024-05-30 2:21PM EDT | 2024-06-21 | 1.78 | 1.90 | 1.99 | -0.17 | -8.72% | 2 | 1,626 | 15.33% |
| XLF240628P00043000 | 2024-06-03 10:47AM EDT | 2024-06-28 | 1.84 | 1.99 | 2.06 | +0.06 | +3.37% | 24 | 21 | 16.21% |
| XLF240705P00043000 | 2024-05-30 12:14PM EDT | 2024-07-05 | 1.49 | 2.00 | 2.07 | -0.57 | -27.67% | 1 | 5 | 14.75% |
| XLF240719P00043000 | 2024-06-03 11:32AM EDT | 2024-07-19 | 1.98 | 2.03 | 2.09 | +0.07 | +3.66% | 2 | 477 | 12.89% |
| XLF240816P00043000 | 2024-06-03 12:20PM EDT | 2024-08-16 | 2.13 | 2.11 | 2.18 | +0.06 | +2.90% | 38 | 293 | 12.01% |
| XLF240920P00043000 | 2024-05-29 9:45AM EDT | 2024-09-20 | 1.91 | 2.21 | 2.26 | -0.46 | -19.41% | 1 | 529 | 11.11% |
| XLF240930P00043000 | 2024-05-29 2:04PM EDT | 2024-09-30 | 2.37 | 2.21 | 2.30 | 0.00 | - | 51 | 127 | 11.18% |
| XLF241018P00043000 | 2024-05-20 10:55AM EDT | 2024-10-18 | 1.51 | 2.32 | 2.37 | 0.00 | - | 186 | 620 | 11.30% |
| XLF241115P00043000 | 2024-05-20 11:29AM EDT | 2024-11-15 | 1.67 | 2.42 | 2.49 | 0.00 | - | 362 | 366 | 11.60% |
| XLF241220P00043000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 2.30 | 2.52 | 2.71 | 0.00 | - | 10 | 4,138 | 12.57% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 18.12% |
| XLF250117P00043000 | 2024-05-30 3:00PM EDT | 2025-01-17 | 2.42 | 2.60 | 2.67 | -0.15 | -5.84% | 4 | 288,922 | 11.45% |
| XLF250321P00043000 | 2024-05-28 11:28AM EDT | 2025-03-21 | 2.64 | 2.69 | 2.85 | 0.00 | - | 1 | 1,762 | 11.48% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 2025-03-31 | 2.19 | 2.48 | 2.97 | 0.00 | - | 1 | 3 | 12.16% |
| XLF250620P00043000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 3.07 | 3.00 | 3.10 | 0.00 | - | 80 | 255 | 11.62% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 3.30 | 3.40 | 0.00 | - | 2 | 2 | 11.78% |
| XLF251219P00043000 | 2024-05-20 3:32PM EDT | 2025-12-19 | 3.10 | 3.45 | 3.55 | 0.00 | - | 1 | 306 | 11.87% |
| XLF260116P00043000 | 2024-06-03 12:21PM EDT | 2026-01-16 | 3.50 | 3.50 | 3.60 | 0.00 | - | 4 | 775 | 11.83% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 3.60 | 2.96 | 5.30 | 0.00 | - | 346 | 365 | 16.03% |
