Marchés français ouverture 6 h 11 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 773,03 -173,90 (-0,45 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 566,49 -1 252,60 (-1,90 %)
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
Échanges après Bourse :
Prix d’exercice:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00036000 | 2024-05-21 3:26PM EDT | 2024-06-21 | 6.35 | 6.10 | 6.60 | +0.16 | +2.58% | 5 | 39,142 | 50.83% |
| XLF240628C00036000 | 2024-05-21 10:57AM EDT | 2024-06-28 | 6.35 | 5.30 | 7.35 | -0.18 | -2.76% | 12 | 549 | 67.92% |
| XLF240719C00036000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 6.65 | 5.40 | 7.95 | 0.00 | - | 3 | 551 | 66.50% |
| XLF240816C00036000 | 2024-05-16 3:04PM EDT | 2024-08-16 | 6.73 | 5.00 | 8.15 | 0.00 | - | 1 | 203 | 57.89% |
| XLF240920C00036000 | 2024-05-21 3:26PM EDT | 2024-09-20 | 6.82 | 5.55 | 7.90 | +0.02 | +0.29% | 4 | 14,450 | 45.56% |
| XLF240930C00036000 | 2024-05-17 12:10PM EDT | 2024-09-30 | 6.96 | 5.40 | 7.95 | 0.00 | - | 1 | 97 | 44.43% |
| XLF241018C00036000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 5.50 | 5.15 | 7.95 | 0.00 | - | 10 | 328 | 41.70% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| XLF241220C00036000 | 2024-05-20 3:00PM EDT | 2024-12-20 | 7.19 | 6.30 | 9.00 | 0.00 | - | 17 | 68 | 45.24% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 2024-12-31 | 7.17 | 6.30 | 7.80 | 0.00 | - | 1 | 4 | 32.62% |
| XLF250117C00036000 | 2024-05-17 10:24AM EDT | 2025-01-17 | 7.63 | 6.65 | 8.00 | 0.00 | - | 1 | 48,884 | 33.36% |
| XLF250321C00036000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 7.59 | 6.80 | 9.65 | 0.00 | - | 1 | 2 | 42.97% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 7.50 | 8.15 | 9.55 | 0.00 | - | 3 | 6,378 | 37.01% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 18.45% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 7.35 | 12.00 | 0.00 | - | 1 | 333 | 44.29% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 9.08 | 8.45 | 10.45 | 0.00 | - | 55 | 231 | 34.84% |
| XLF261218C00036000 | 2024-05-16 10:36AM EDT | 2026-12-18 | 10.60 | 8.80 | 12.20 | 0.00 | - | 1 | 2,268 | 35.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00036000 | 2024-05-13 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,884 | 68.75% |
| XLF240531P00036000 | 2024-05-07 2:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.00 | 0.00 | - | 45 | 46 | 94.82% |
| XLF240607P00036000 | 2024-05-14 11:41AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 120 | 499 | 56.06% |
| XLF240614P00036000 | 2024-05-14 11:58AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.29 | 0.00 | - | 100 | 200 | 51.56% |
| XLF240621P00036000 | 2024-05-20 2:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 52,687 | 32.23% |
| XLF240628P00036000 | 2024-05-16 9:59AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.24 | 0.00 | - | 100 | 780 | 38.87% |
| XLF240719P00036000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 2,659 | 36.28% |
| XLF240816P00036000 | 2024-05-20 2:36PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.20 | 0.00 | - | 26 | 838 | 24.46% |
| XLF240920P00036000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 0.13 | 0.02 | 0.34 | 0.00 | - | 30 | 44,321 | 23.98% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.02 | 0.17 | 0.00 | - | 1 | 59 | 19.04% |
| XLF241018P00036000 | 2024-05-16 12:27PM EDT | 2024-10-18 | 0.19 | 0.01 | 1.00 | 0.00 | - | 51 | 8,066 | 31.93% |
| XLF241115P00036000 | 2024-05-21 9:40AM EDT | 2024-11-15 | 0.27 | 0.05 | 0.48 | +0.02 | +8.00% | 3 | 7,236 | 22.17% |
| XLF241220P00036000 | 2024-05-21 9:47AM EDT | 2024-12-20 | 0.34 | 0.13 | 0.56 | 0.00 | - | 41 | 315 | 21.39% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.16 | 0.60 | 0.00 | - | 3 | 9 | 21.39% |
| XLF250117P00036000 | 2024-05-21 1:22PM EDT | 2025-01-17 | 0.44 | 0.20 | 1.23 | +0.03 | +7.32% | 49 | 79,373 | 27.60% |
| XLF250321P00036000 | 2024-05-13 2:32PM EDT | 2025-03-21 | 0.67 | 0.58 | 0.81 | 0.00 | - | 6 | 5 | 20.56% |
| XLF250331P00036000 | 2024-05-20 11:09AM EDT | 2025-03-31 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 53.91% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.00 | 5.00 | 0.00 | - | 1 | 6,068 | 48.06% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 0.00 | 1.76 | 0.00 | - | 2 | 251 | 22.47% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 24.82% |
| XLF260116P00036000 | 2024-05-20 2:22PM EDT | 2026-01-16 | 1.31 | 0.98 | 1.83 | 0.00 | - | 1 | 176 | 21.13% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 18.98% |
