La bourse est fermée
Dow Jones
39 858,82 +52,05 (+0,13 %) Nasdaq
16 813,12 +18,25 (+0,11 %) 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
64 301,23 +398,00 (+0,62 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 4.45 | 4.10 | 4.20 | 0.00 | - | 2 | 6 | 60.16% |
| XLF240531C00038000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 4.49 | 4.15 | 4.25 | 0.00 | - | 2 | 9 | 41.99% |
| XLF240621C00038000 | 2024-05-21 12:49PM EDT | 2024-06-21 | 4.25 | 4.25 | 4.40 | +0.06 | +1.43% | 1,001 | 43,686 | 31.54% |
| XLF240628C00038000 | 2024-05-20 12:09PM EDT | 2024-06-28 | 4.35 | 4.20 | 4.40 | -0.17 | -3.76% | 10 | 401 | 28.61% |
| XLF240719C00038000 | 2024-05-21 2:28PM EDT | 2024-07-19 | 4.39 | 4.35 | 4.45 | +0.18 | +4.28% | 52 | 1,053 | 24.41% |
| XLF240816C00038000 | 2024-05-17 10:22AM EDT | 2024-08-16 | 4.85 | 4.55 | 4.70 | 0.00 | - | 10 | 161 | 25.10% |
| XLF240920C00038000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 4.81 | 4.85 | 4.95 | 0.00 | - | 6 | 62,269 | 24.90% |
| XLF240930C00038000 | 2024-05-13 12:21PM EDT | 2024-09-30 | 4.75 | 4.85 | 5.55 | 0.00 | - | 5 | 140 | 31.52% |
| XLF241018C00038000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 5.00 | 4.95 | 5.05 | 0.00 | - | 1 | 12 | 23.71% |
| XLF241115C00038000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 5.20 | 5.20 | 5.40 | 0.00 | - | 7 | 5,118 | 25.59% |
| XLF241220C00038000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 5.60 | 5.50 | 5.65 | 0.00 | - | 1 | 1,757 | 25.79% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 19.92% |
| XLF250117C00038000 | 2024-05-20 12:46PM EDT | 2025-01-17 | 5.75 | 5.60 | 5.75 | 0.00 | - | 16 | 16,955 | 25.15% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 6.10 | 6.25 | 0.00 | - | 2 | 44 | 26.23% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 6.95 | 8.20 | 0.00 | - | 1 | 1,480 | 35.62% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 40.97% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 6.65 | 10.00 | 0.00 | - | 34 | 125 | 38.93% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 6.05 | 9.05 | 0.00 | - | 14 | 128 | 33.15% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 7.45 | 9.30 | 0.00 | - | 35 | 162 | 27.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00038000 | 2024-05-21 2:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,547 | 45.31% |
| XLF240531P00038000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 63 | 30.47% |
| XLF240607P00038000 | 2024-05-21 1:37PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 108 | 25.39% |
| XLF240614P00038000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 177 | 22.85% |
| XLF240621P00038000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 44,118 | 20.12% |
| XLF240628P00038000 | 2024-05-20 1:06PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 886 | 19.14% |
| XLF240719P00038000 | 2024-05-21 12:01PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 171 | 3,717 | 17.48% |
| XLF240816P00038000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1 | 852 | 16.36% |
| XLF240920P00038000 | 2024-05-21 3:06PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.25 | 0.00 | - | 51 | 49,942 | 16.07% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.27 | 0.29 | 0.00 | - | 10 | 230 | 16.19% |
| XLF241018P00038000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.40 | 0.33 | 0.34 | 0.00 | - | 3 | 172 | 16.02% |
| XLF241115P00038000 | 2024-05-20 11:47AM EDT | 2024-11-15 | 0.41 | 0.44 | 0.45 | 0.00 | - | 44 | 2,493 | 16.29% |
| XLF241220P00038000 | 2024-05-20 10:51AM EDT | 2024-12-20 | 0.52 | 0.55 | 0.56 | 0.00 | - | 6 | 12,573 | 16.21% |
| XLF241231P00038000 | 2024-05-10 10:42AM EDT | 2024-12-31 | 0.69 | 0.58 | 0.62 | 0.00 | - | 2 | 713 | 16.48% |
| XLF250117P00038000 | 2024-05-21 12:56PM EDT | 2025-01-17 | 0.65 | 0.63 | 0.65 | -0.03 | -4.41% | 3 | 20,658 | 16.21% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 26.61% |
| XLF250620P00038000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 1.29 | 1.08 | 1.17 | 0.00 | - | 77 | 5,396 | 16.64% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 21.53% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 0.00 | 5.00 | 0.00 | - | 5 | 2,561 | 34.49% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.36 | 1.88 | 0.00 | - | 2 | 428 | 17.43% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.00 | 2.90 | 0.00 | - | 8 | 12 | 18.34% |
