La bourse ferme dans 15 min
CAC 40
8 001,87 +9,00 (+0,11 %) Euro Stoxx 50
5 001,95 +18,28 (+0,37 %) Dow Jones
38 477,55 -208,77 (-0,54 %) EUR/USD
1,0885 +0,0031 (+0,28 %) Gold future
2 357,00 +11,20 (+0,48 %) Bitcoin EUR
63 615,37 +1 011,97 (+1,62 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:15AM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 372 | 86.62% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 121 | 31.64% |
| XLF240621C00045000 | 2024-05-29 9:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,583 | 17.97% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 239 | 15.24% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 200 | 65 | 15.04% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.95 | 0.00 | - | 20 | 10 | 41.55% |
| XLF240719C00045000 | 2024-05-30 10:16AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 45 | 1,500 | 13.48% |
| XLF240816C00045000 | 2024-06-03 10:30AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 314 | 1,808 | 13.77% |
| XLF240920C00045000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.24 | 0.00 | - | 11 | 11,202 | 14.50% |
| XLF240930C00045000 | 2024-05-30 3:47PM EDT | 2024-09-30 | 0.23 | 0.25 | 0.28 | 0.00 | - | 11 | 25,192 | 14.60% |
| XLF241018C00045000 | 2024-05-29 2:20PM EDT | 2024-10-18 | 0.38 | 0.33 | 0.34 | +0.10 | +35.71% | 10 | 498 | 14.55% |
| XLF241115C00045000 | 2024-05-30 9:39AM EDT | 2024-11-15 | 0.58 | 0.53 | 0.55 | +0.12 | +26.09% | 4 | 19,585 | 15.94% |
| XLF241220C00045000 | 2024-06-03 10:58AM EDT | 2024-12-20 | 0.73 | 0.73 | 0.74 | +0.05 | +7.25% | 378 | 13,347 | 16.48% |
| XLF241231C00045000 | 2024-05-30 12:04PM EDT | 2024-12-31 | 0.68 | 0.70 | 0.76 | 0.00 | - | 30 | 69 | 16.24% |
| XLF250117C00045000 | 2024-05-31 11:20AM EDT | 2025-01-17 | 0.77 | 0.82 | 0.84 | 0.00 | - | 35 | 39,189 | 16.36% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 1.72 | 1.19 | 1.27 | 0.00 | - | 1 | 4,386 | 17.85% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 1.06 | 1.14 | 0.00 | - | 20 | 30 | 16.58% |
| XLF250620C00045000 | 2024-05-30 10:04AM EDT | 2025-06-20 | 1.64 | 1.72 | 1.82 | 0.00 | - | 1 | 3,142 | 19.12% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 22.55% |
| XLF251219C00045000 | 2024-05-28 11:08AM EDT | 2025-12-19 | 2.85 | 2.67 | 2.86 | 0.00 | - | 20 | 309 | 21.01% |
| XLF260116C00045000 | 2024-05-31 10:53AM EDT | 2026-01-16 | 2.76 | 2.78 | 2.94 | 0.00 | - | 1 | 2,216 | 20.89% |
| XLF261218C00045000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 4.75 | 2.03 | 5.20 | 0.00 | - | 3 | 346 | 25.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00045000 | 2024-05-24 11:11AM EDT | 2024-06-21 | 3.35 | 3.70 | 3.80 | 0.00 | - | 10 | 9 | 24.22% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240719P00045000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 3.92 | 3.70 | 3.80 | 0.00 | - | 1 | 8 | 15.43% |
| XLF240816P00045000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 3.42 | 3.55 | 3.80 | 0.00 | - | 3 | 2 | 12.26% |
| XLF240920P00045000 | 2024-05-29 2:01PM EDT | 2024-09-20 | 4.11 | 3.75 | 3.85 | 0.00 | - | 7 | 16 | 11.67% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 39.09% |
| XLF241018P00045000 | 2024-05-31 12:45PM EDT | 2024-10-18 | 4.00 | 3.75 | 4.00 | 0.00 | - | 5 | 595 | 13.31% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 33.23% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 3.80 | 4.10 | 0.00 | - | 1 | 240 | 12.33% |
| XLF250117P00045000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 3.15 | 3.85 | 4.10 | 0.00 | - | 55 | 96 | 11.55% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 2025-03-21 | 4.00 | 3.25 | 4.25 | 0.00 | - | 1 | 1,247 | 11.70% |
| XLF250620P00045000 | 2024-05-30 10:04AM EDT | 2025-06-20 | 4.45 | 3.05 | 4.90 | 0.00 | - | 281 | 1,486 | 14.89% |
| XLF251017P00045000 | 2024-05-20 1:03PM EDT | 2025-10-17 | 3.75 | 2.41 | 5.60 | 0.00 | - | 1 | 153 | 16.96% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.37 | 5.35 | 0.00 | - | 89 | 227 | 14.69% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 2.49 | 4.60 | 0.00 | - | 84 | 146 | 10.32% |
| XLF261218P00045000 | 2024-05-24 9:49AM EDT | 2026-12-18 | 4.65 | 2.52 | 5.80 | 0.00 | - | 4 | 10 | 13.28% |
