Marchés français ouverture 7 h 10 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 605,65 -1 131,47 (-1,72 %)
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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00039000 | 2024-05-20 2:49PM EDT | 2024-05-24 | 3.05 | 2.43 | 4.30 | 0.00 | - | 2 | 34 | 66.60% |
| XLF240531C00039000 | 2024-05-21 12:59PM EDT | 2024-05-31 | 3.15 | 2.85 | 4.30 | -0.38 | -10.76% | 10 | 6 | 52.25% |
| XLF240607C00039000 | 2024-05-15 12:01PM EDT | 2024-06-07 | 3.20 | 2.85 | 4.35 | 0.00 | - | 1 | 3 | 67.87% |
| XLF240614C00039000 | 2024-05-21 9:42AM EDT | 2024-06-14 | 3.21 | 2.87 | 3.90 | +0.04 | +1.26% | 3 | 58 | 44.92% |
| XLF240621C00039000 | 2024-05-21 12:51PM EDT | 2024-06-21 | 3.30 | 2.87 | 3.85 | -0.12 | -3.51% | 1 | 20,871 | 38.38% |
| XLF240628C00039000 | 2024-05-21 1:19PM EDT | 2024-06-28 | 3.29 | 2.19 | 4.45 | -0.11 | -3.24% | 20 | 1,098 | 48.24% |
| XLF240719C00039000 | 2024-05-21 1:19PM EDT | 2024-07-19 | 3.37 | 2.92 | 3.75 | -0.37 | -9.89% | 50 | 5,021 | 26.07% |
| XLF240816C00039000 | 2024-05-16 1:08PM EDT | 2024-08-16 | 3.95 | 2.94 | 4.80 | 0.00 | - | 5 | 746 | 37.04% |
| XLF240920C00039000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 4.11 | 2.00 | 4.30 | +0.26 | +6.75% | 75 | 20,323 | 25.34% |
| XLF240930C00039000 | 2024-05-20 11:24AM EDT | 2024-09-30 | 4.05 | 3.05 | 5.15 | -0.25 | -5.81% | 11 | 185 | 34.03% |
| XLF241018C00039000 | 2024-05-16 3:44PM EDT | 2024-10-18 | 4.34 | 3.15 | 5.30 | 0.00 | - | 15 | 227 | 33.50% |
| XLF241115C00039000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 3.50 | 3.65 | 5.60 | 0.00 | - | 2 | 601 | 33.59% |
| XLF241220C00039000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 4.70 | 3.75 | 5.30 | 0.00 | - | 1 | 417 | 28.14% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 4.83 | 3.75 | 4.95 | 0.00 | - | 2 | 28 | 24.45% |
| XLF250117C00039000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 4.80 | 3.85 | 5.95 | 0.00 | - | 6 | 7,563 | 31.70% |
| XLF250321C00039000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 5.52 | 4.80 | 6.40 | 0.00 | - | 63 | 198 | 31.45% |
| XLF250331C00039000 | 2024-05-20 10:25AM EDT | 2025-03-31 | 5.37 | 5.00 | 6.25 | 0.00 | - | 10 | 17 | 29.88% |
| XLF250620C00039000 | 2024-05-15 12:34PM EDT | 2025-06-20 | 6.05 | 4.80 | 7.10 | 0.00 | - | 1 | 893 | 31.93% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 27.99% |
| XLF251219C00039000 | 2024-05-07 10:35AM EDT | 2025-12-19 | 6.46 | 4.90 | 9.15 | 0.00 | - | 1 | 311 | 36.90% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 7.25 | 5.10 | 7.85 | 0.00 | - | 1 | 362 | 29.55% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 25.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00039000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3,914 | 49.61% |
| XLF240531P00039000 | 2024-05-20 10:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 235 | 42.38% |
| XLF240607P00039000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 117 | 21.49% |
| XLF240614P00039000 | 2024-05-17 10:27AM EDT | 2024-06-14 | 0.04 | 0.00 | 1.10 | 0.00 | - | 20 | 38 | 55.66% |
| XLF240621P00039000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.12 | +0.01 | +20.00% | 2 | 88,382 | 20.80% |
| XLF240628P00039000 | 2024-05-20 11:07AM EDT | 2024-06-28 | 0.07 | 0.01 | 0.28 | 0.00 | - | 1 | 705 | 24.46% |
| XLF240719P00039000 | 2024-05-21 11:56AM EDT | 2024-07-19 | 0.14 | 0.03 | 0.14 | 0.00 | - | 19 | 3,064 | 15.82% |
| XLF240816P00039000 | 2024-05-21 2:03PM EDT | 2024-08-16 | 0.22 | 0.01 | 0.42 | -0.01 | -4.35% | 4 | 3,646 | 18.95% |
| XLF240920P00039000 | 2024-05-21 2:25PM EDT | 2024-09-20 | 0.33 | 0.11 | 0.54 | -0.02 | -5.71% | 21 | 30,972 | 17.77% |
| XLF240930P00039000 | 2024-05-21 12:46PM EDT | 2024-09-30 | 0.39 | 0.16 | 0.59 | +0.03 | +8.33% | 100 | 115 | 17.77% |
| XLF241018P00039000 | 2024-05-21 3:11PM EDT | 2024-10-18 | 0.45 | 0.23 | 0.66 | -0.04 | -8.16% | 1 | 847 | 17.55% |
| XLF241115P00039000 | 2024-05-08 3:13PM EDT | 2024-11-15 | 0.79 | 0.26 | 1.00 | 0.00 | - | 20 | 1,847 | 19.78% |
| XLF241220P00039000 | 2024-05-20 3:33PM EDT | 2024-12-20 | 0.74 | 0.48 | 2.09 | 0.00 | - | 53 | 5,976 | 27.89% |
| XLF241231P00039000 | 2024-05-21 9:44AM EDT | 2024-12-31 | 0.77 | 0.52 | 0.96 | -0.48 | -38.40% | 10 | 80 | 17.29% |
| XLF250117P00039000 | 2024-05-21 3:23PM EDT | 2025-01-17 | 0.81 | 0.58 | 1.01 | +0.01 | +1.25% | 783 | 46,614 | 17.12% |
| XLF250321P00039000 | 2024-05-20 3:37PM EDT | 2025-03-21 | 1.05 | 0.81 | 1.24 | 0.00 | - | 20 | 1,241 | 17.04% |
| XLF250620P00039000 | 2024-05-20 3:33PM EDT | 2025-06-20 | 1.36 | 1.06 | 1.91 | 0.00 | - | 41 | 1,544 | 19.36% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 17.87% |
| XLF251219P00039000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 1.85 | 1.50 | 1.92 | 0.00 | - | 2 | 7,760 | 16.08% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 1.54 | 2.07 | 0.00 | - | 1 | 30 | 16.48% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 27.06% |
