La bourse est fermée
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
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 151,70 +439,12 (+0,69 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00040000 | 2024-05-21 10:13AM EDT | 2024-05-24 | 2.15 | 1.39 | 2.86 | -0.15 | -6.52% | 3 | 93 | 89.16% |
| XLF240531C00040000 | 2024-05-21 3:13PM EDT | 2024-05-31 | 2.25 | 2.05 | 2.36 | -0.16 | -6.64% | 27 | 154 | 30.47% |
| XLF240607C00040000 | 2024-05-20 12:32PM EDT | 2024-06-07 | 2.39 | 2.11 | 4.50 | 0.00 | - | 10 | 12 | 55.86% |
| XLF240614C00040000 | 2024-05-20 2:48PM EDT | 2024-06-14 | 2.22 | 2.18 | 2.63 | 0.00 | - | 3 | 39 | 29.10% |
| XLF240621C00040000 | 2024-05-21 11:53AM EDT | 2024-06-21 | 2.47 | 2.24 | 2.69 | +0.20 | +8.81% | 24,567 | 79,534 | 27.30% |
| XLF240628C00040000 | 2024-05-16 1:38PM EDT | 2024-06-28 | 2.55 | 2.22 | 4.20 | 0.00 | - | 1 | 404 | 55.76% |
| XLF240719C00040000 | 2024-05-21 9:51AM EDT | 2024-07-19 | 2.50 | 2.36 | 2.81 | -0.17 | -6.37% | 27 | 1,693 | 22.12% |
| XLF240816C00040000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 2.74 | 1.83 | 3.40 | 0.00 | - | 4 | 750 | 26.54% |
| XLF240920C00040000 | 2024-05-21 12:46PM EDT | 2024-09-20 | 3.05 | 3.15 | 4.30 | -0.05 | -1.61% | 9 | 40,230 | 32.50% |
| XLF240930C00040000 | 2024-05-21 10:13AM EDT | 2024-09-30 | 3.20 | 2.84 | 4.35 | -0.15 | -4.48% | 12 | 256 | 31.79% |
| XLF241018C00040000 | 2024-05-17 4:03PM EDT | 2024-10-18 | 3.65 | 2.87 | 4.45 | 0.00 | - | 3 | 15 | 30.81% |
| XLF241115C00040000 | 2024-05-09 2:45PM EDT | 2024-11-15 | 3.35 | 2.95 | 3.95 | 0.00 | - | 7 | 769 | 23.73% |
| XLF241220C00040000 | 2024-05-21 12:24PM EDT | 2024-12-20 | 3.89 | 2.99 | 6.00 | -0.07 | -1.77% | 4 | 8,819 | 38.64% |
| XLF241231C00040000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 3.95 | 3.05 | 4.65 | 0.00 | - | 2 | 38 | 26.86% |
| XLF250117C00040000 | 2024-05-21 3:26PM EDT | 2025-01-17 | 4.10 | 3.65 | 4.30 | +0.08 | +1.99% | 100 | 132,341 | 23.17% |
| XLF250321C00040000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 4.63 | 3.60 | 5.95 | 0.00 | - | 1 | 97 | 32.02% |
| XLF250331C00040000 | 2024-05-09 11:14AM EDT | 2025-03-31 | 4.30 | 3.20 | 5.70 | 0.00 | - | 1 | 8 | 29.81% |
| XLF250620C00040000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 5.50 | 4.05 | 6.40 | 0.00 | - | 1 | 7,247 | 30.80% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 5.30 | 7.40 | 0.00 | - | 47 | 314 | 32.29% |
| XLF251219C00040000 | 2024-05-16 9:34AM EDT | 2025-12-19 | 6.50 | 4.70 | 6.60 | 0.00 | - | 1 | 11,077 | 26.49% |
| XLF260116C00040000 | 2024-05-21 1:39PM EDT | 2026-01-16 | 6.54 | 5.45 | 7.80 | -0.26 | -3.82% | 2 | 10,466 | 31.71% |
| XLF261218C00040000 | 2024-05-14 11:38AM EDT | 2026-12-18 | 7.65 | 6.00 | 9.10 | 0.00 | - | 10 | 8,142 | 30.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00040000 | 2024-05-21 3:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 14,503 | 1,219 | 35.16% |
| XLF240531P00040000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 5 | 490 | 25.39% |
| XLF240607P00040000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.12 | -0.01 | -20.00% | 130 | 173 | 55.71% |
| XLF240614P00040000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.55 | 0.00 | - | 67 | 48 | 32.03% |
| XLF240621P00040000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.14 | -0.03 | -25.00% | 31,969 | 138,177 | 16.46% |
| XLF240628P00040000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 0.14 | 0.01 | 0.42 | 0.00 | - | 46 | 11,916 | 22.61% |
| XLF240719P00040000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.23 | -0.03 | -12.00% | 64 | 8,346 | 14.26% |
| XLF240816P00040000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 0.33 | 0.01 | 0.53 | -0.03 | -8.33% | 20 | 4,331 | 16.77% |
| XLF240920P00040000 | 2024-05-21 4:04PM EDT | 2024-09-20 | 0.71 | 0.12 | 0.67 | +0.19 | +36.54% | 34 | 48,839 | 15.97% |
| XLF240930P00040000 | 2024-05-20 2:04PM EDT | 2024-09-30 | 0.54 | 0.48 | 0.73 | 0.00 | - | 2 | 198 | 16.07% |
| XLF241018P00040000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 0.59 | 0.19 | 0.82 | 0.00 | - | 9 | 2,041 | 16.07% |
| XLF241115P00040000 | 2024-05-20 3:23PM EDT | 2024-11-15 | 0.76 | 0.55 | 2.06 | -0.07 | -8.43% | 1 | 13,803 | 26.42% |
| XLF241220P00040000 | 2024-05-20 10:43AM EDT | 2024-12-20 | 0.86 | 0.17 | 2.37 | 0.00 | - | 20 | 8,052 | 26.73% |
| XLF241231P00040000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 1.44 | 0.73 | 2.13 | 0.00 | - | 2 | 134 | 24.12% |
| XLF250117P00040000 | 2024-05-20 2:28PM EDT | 2025-01-17 | 1.04 | 0.85 | 1.09 | 0.00 | - | 1,521 | 66,546 | 14.95% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 1.39 | 1.02 | 1.32 | 0.00 | - | 83 | 123 | 14.99% |
| XLF250620P00040000 | 2024-05-17 3:32PM EDT | 2025-06-20 | 1.53 | 1.43 | 2.38 | 0.00 | - | 2 | 264 | 19.72% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 1.61 | 2.05 | 0.00 | - | 7 | 70 | 15.53% |
| XLF251219P00040000 | 2024-05-16 11:02AM EDT | 2025-12-19 | 2.09 | 1.76 | 2.18 | 0.00 | - | 85 | 21,232 | 15.31% |
| XLF260116P00040000 | 2024-05-08 1:28PM EDT | 2026-01-16 | 2.44 | 0.00 | 2.41 | 0.00 | - | 5 | 8,618 | 16.09% |
| XLF261218P00040000 | 2024-05-20 10:26AM EDT | 2026-12-18 | 2.49 | 2.20 | 4.10 | 0.00 | - | 1 | 20 | 19.53% |
