La bourse ferme dans 4 h 28 min
CAC 40
8 120,54 -75,42 (-0,92 %) Euro Stoxx 50
5 040,60 -33,74 (-0,66 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 423,50 -15,00 (-0,62 %) Bitcoin EUR
65 366,36 +3 589,70 (+5,81 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240621C00035000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240628C00035000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 0.00% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240816C00035000 | 2024-05-10 9:43AM EDT | 2024-08-16 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00035000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6,730 | 0.00% |
| XLF240930C00035000 | 2024-05-08 1:05PM EDT | 2024-09-30 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00035000 | 2024-05-06 1:43PM EDT | 2024-10-18 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115C00035000 | 2024-05-10 11:15AM EDT | 2024-11-15 | 7.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF241220C00035000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 2024-12-31 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00035000 | 2024-05-20 3:03PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 2025-03-21 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00035000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251219C00035000 | 2024-05-13 11:49AM EDT | 2025-12-19 | 9.81 | 0.00 | 0.00 | 0.00 | - | 3 | 12,907 | 0.00% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF261218C00035000 | 2024-05-16 3:00PM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240531P00035000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| XLF240607P00035000 | 2024-05-13 1:13PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLF240614P00035000 | 2024-05-14 11:57AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLF240621P00035000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| XLF240628P00035000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 12.50% |
| XLF240719P00035000 | 2024-05-17 10:40AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,541 | 12.50% |
| XLF240816P00035000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3,135 | 6.25% |
| XLF240920P00035000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 106,730 | 6.25% |
| XLF240930P00035000 | 2024-05-09 11:49AM EDT | 2024-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLF241018P00035000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLF241115P00035000 | 2024-05-16 10:30AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 28,789 | 6.25% |
| XLF241220P00035000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 2024-12-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 6.25% |
| XLF250117P00035000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF250321P00035000 | 2024-05-13 2:16PM EDT | 2025-03-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11,004 | 6.25% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 2025-03-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250620P00035000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 23.21% |
| XLF251219P00035000 | 2024-05-14 3:04PM EDT | 2025-12-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10,000 | 0 | 3.13% |
| XLF260116P00035000 | 2024-05-16 2:56PM EDT | 2026-01-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 8,358 | 3.13% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,000 | 5,029 | 3.13% |
