La bourse ferme dans 3 h 9 min
CAC 40
8 118,60 -77,36 (-0,94 %) Euro Stoxx 50
5 040,10 -34,24 (-0,67 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0865 +0,0004 (+0,03 %) Gold future
2 427,90 -10,60 (-0,43 %) Bitcoin EUR
65 715,98 +3 991,35 (+6,47 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00034000 | 2024-05-15 10:02AM EDT | 2024-05-24 | 8.21 | 0.00 | 0.00 | 0.00 | - | 100 | 45 | 0.00% |
| XLF240621C00034000 | 2024-05-20 1:22PM EDT | 2024-06-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 9,813 | 0.00% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 102.64% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 7.55 | 9.75 | 0.00 | - | 5 | 28 | 53.81% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 59.77% |
| XLF240920C00034000 | 2024-05-14 12:02PM EDT | 2024-09-20 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| XLF240930C00034000 | 2024-05-16 9:48AM EDT | 2024-09-30 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 46.29% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 24 | 630 | 0.00% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 17.77% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 48.33% |
| XLF250117C00034000 | 2024-05-14 2:24PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3,340 | 0.00% |
| XLF250620C00034000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 33.58% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 10.15 | 13.50 | 0.00 | - | 1 | 259 | 48.10% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 37.46% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 36.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| XLF240607P00034000 | 2024-05-13 1:13PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 225 | 25.00% |
| XLF240614P00034000 | 2024-05-14 11:56AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 310 | 25.00% |
| XLF240621P00034000 | 2024-05-14 3:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,500 | 49,063 | 12.50% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| XLF240719P00034000 | 2024-05-14 10:31AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 14,168 | 12.50% |
| XLF240816P00034000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 2,237 | 12.50% |
| XLF240920P00034000 | 2024-05-20 10:04AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 20,208 | 6.25% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 1.17 | 0.00 | - | 1 | 375 | 43.16% |
| XLF241018P00034000 | 2024-05-10 11:44AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 82 | 6.25% |
| XLF241115P00034000 | 2024-05-17 11:48AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| XLF241220P00034000 | 2024-05-17 1:31PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 7,370 | 6.25% |
| XLF241231P00034000 | 2024-05-09 10:47AM EDT | 2024-12-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 6.25% |
| XLF250117P00034000 | 2024-05-14 2:55PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,600 | 19,119 | 6.25% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 66 | 488 | 6.25% |
| XLF250620P00034000 | 2024-05-13 12:07PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6,768 | 6.25% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.48 | 1.68 | 0.00 | - | 1 | 3 | 25.73% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 10,035 | 3.13% |
| XLF260116P00034000 | 2024-05-20 10:01AM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 584 | 3.13% |
| XLF261218P00034000 | 2024-05-16 10:19AM EDT | 2026-12-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
