La bourse est fermée
Dow Jones
39 864,16 +57,39 (+0,14 %) Nasdaq
16 819,36 +24,49 (+0,15 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 809,06 -262,36 (-0,41 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Prix d’exercice:32.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00032000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 9.14 | 10.25 | 10.35 | 0.00 | - | 1 | 937 | 58.01% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 84.52% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 87.01% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 0.00% |
| XLF240920C00032000 | 2024-05-14 12:07PM EDT | 2024-09-20 | 10.32 | 10.60 | 10.75 | 0.00 | - | 1 | 59 | 42.41% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 0.00% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF250117C00032000 | 2024-05-15 1:52PM EDT | 2025-01-17 | 10.97 | 10.95 | 11.20 | 0.00 | - | 1 | 1,712 | 36.60% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 2025-03-21 | 10.15 | 10.40 | 12.75 | 0.00 | - | 20 | 25 | 48.29% |
| XLF250620C00032000 | 2024-05-06 12:46PM EDT | 2025-06-20 | 10.80 | 10.05 | 12.50 | 0.00 | - | 3 | 1,308 | 40.31% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 30.46% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 10.00 | 15.00 | 0.00 | - | 154 | 1,016 | 49.59% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 11.74 | 10.65 | 15.00 | 0.00 | - | 2 | 21 | 48.43% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 2026-12-18 | 13.55 | 11.75 | 15.45 | 0.00 | - | 12 | 14 | 41.04% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 46 | 124.12% |
| XLF240621P00032000 | 2024-05-09 12:09PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 29,540 | 41.41% |
| XLF240628P00032000 | 2024-05-17 11:38AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 163 | 37.50% |
| XLF240719P00032000 | 2024-05-16 9:31AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 409 | 3,004 | 33.59% |
| XLF240816P00032000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.05 | 0.00 | - | 3 | 230 | 28.71% |
| XLF240920P00032000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2,000 | 14,833 | 25.78% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 38.04% |
| XLF241018P00032000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 26 | 24.32% |
| XLF241115P00032000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 39 | 4,823 | 24.02% |
| XLF241220P00032000 | 2024-05-09 10:12AM EDT | 2024-12-20 | 0.20 | 0.16 | 0.17 | 0.00 | - | 15 | 5,855 | 23.24% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 2024-12-31 | 0.29 | 0.16 | 0.19 | 0.00 | - | 102 | 200 | 23.19% |
| XLF250117P00032000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 1 | 40,890 | 22.90% |
| XLF250321P00032000 | 2024-05-14 11:22AM EDT | 2025-03-21 | 0.24 | 0.00 | 0.51 | 0.00 | - | - | 10 | 25.73% |
| XLF250620P00032000 | 2024-05-09 11:09AM EDT | 2025-06-20 | 0.49 | 0.00 | 0.79 | 0.00 | - | 10 | 12,540 | 25.93% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 0.57 | 1.35 | 0.00 | - | 2 | 3,318 | 26.17% |
| XLF260116P00032000 | 2024-05-20 10:49AM EDT | 2026-01-16 | 0.79 | 0.00 | 0.90 | 0.00 | - | 394 | 41,736 | 21.94% |
