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
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 052,80 +389,60 (+0,61 %)
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:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00041000 | 2024-05-20 3:29PM EDT | 2024-05-24 | 1.04 | 1.00 | 1.47 | 0.00 | - | 4 | 569 | 42.29% |
| XLF240531C00041000 | 2024-05-21 10:28AM EDT | 2024-05-31 | 1.27 | 0.82 | 1.51 | +0.22 | +20.95% | 5 | 597 | 27.15% |
| XLF240607C00041000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 1.25 | 1.14 | 1.58 | 0.00 | - | 2 | 198 | 23.49% |
| XLF240614C00041000 | 2024-05-21 10:28AM EDT | 2024-06-14 | 1.36 | 0.64 | 1.66 | +0.06 | +4.62% | 2 | 25 | 22.02% |
| XLF240621C00041000 | 2024-05-21 2:49PM EDT | 2024-06-21 | 1.50 | 1.36 | 1.77 | +0.12 | +8.70% | 45 | 45,039 | 21.97% |
| XLF240628C00041000 | 2024-05-20 11:55AM EDT | 2024-06-28 | 1.68 | 1.38 | 1.80 | 0.00 | - | 10 | 3,100 | 20.51% |
| XLF240719C00041000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 1.76 | 1.52 | 1.80 | +0.17 | +10.69% | 13 | 15,506 | 16.53% |
| XLF240816C00041000 | 2024-05-21 9:50AM EDT | 2024-08-16 | 2.03 | 1.24 | 2.30 | +0.13 | +6.84% | 2 | 1,099 | 20.17% |
| XLF240920C00041000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 2.46 | 0.61 | 2.86 | +0.02 | +0.82% | 77 | 32,431 | 23.07% |
| XLF240930C00041000 | 2024-05-17 12:10PM EDT | 2024-09-30 | 2.65 | 0.48 | 2.62 | 0.00 | - | 1 | 68 | 19.72% |
| XLF241018C00041000 | 2024-05-20 11:47AM EDT | 2024-10-18 | 2.77 | 2.40 | 2.88 | 0.00 | - | 6 | 487 | 21.00% |
| XLF241115C00041000 | 2024-05-10 10:52AM EDT | 2024-11-15 | 2.89 | 2.74 | 4.05 | 0.00 | - | 1 | 8,827 | 29.54% |
| XLF241220C00041000 | 2024-05-20 1:27PM EDT | 2024-12-20 | 3.25 | 2.96 | 4.35 | 0.00 | - | 1 | 3,091 | 29.42% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 2.85 | 4.40 | 0.00 | - | 10 | 54 | 29.08% |
| XLF250117C00041000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 3.27 | 2.50 | 3.65 | 0.00 | - | 52 | 149,395 | 22.40% |
| XLF250321C00041000 | 2024-05-16 10:05AM EDT | 2025-03-21 | 4.10 | 2.98 | 4.65 | 0.00 | - | 1 | 41 | 26.65% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 2.49 | 5.15 | 0.00 | - | 1 | 10 | 29.51% |
| XLF250620C00041000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 4.60 | 3.55 | 6.95 | 0.00 | - | 5 | 4,275 | 36.91% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 27.45% |
| XLF251219C00041000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 5.00 | 4.65 | 8.00 | 0.00 | - | 1 | 332 | 35.71% |
| XLF260116C00041000 | 2024-05-14 3:58PM EDT | 2026-01-16 | 5.65 | 4.70 | 7.25 | 0.00 | - | 3 | 211 | 31.28% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 2026-12-18 | 7.30 | 5.05 | 7.70 | 0.00 | - | 9 | 123 | 26.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00041000 | 2024-05-21 3:41PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13,412 | 643 | 19.14% |
| XLF240531P00041000 | 2024-05-21 12:10PM EDT | 2024-05-31 | 0.01 | 0.04 | 0.25 | -0.04 | -80.00% | 172 | 474 | 23.73% |
| XLF240607P00041000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 96 | 387 | 13.72% |
| XLF240614P00041000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 0.17 | 0.05 | 0.35 | 0.00 | - | 25 | 233 | 18.56% |
| XLF240621P00041000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.22 | -0.04 | -17.39% | 2,975 | 74,747 | 13.14% |
| XLF240628P00041000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.45 | -0.06 | -19.35% | 3 | 6,388 | 16.99% |
| XLF240719P00041000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.39 | -0.05 | -11.11% | 51 | 18,344 | 12.70% |
| XLF240816P00041000 | 2024-05-21 3:10PM EDT | 2024-08-16 | 0.52 | 0.09 | 0.69 | -0.06 | -10.34% | 2,492 | 3,717 | 14.60% |
| XLF240920P00041000 | 2024-05-21 4:04PM EDT | 2024-09-20 | 0.68 | 0.58 | 0.73 | -0.06 | -8.11% | 289 | 70,020 | 12.79% |
| XLF240930P00041000 | 2024-05-20 1:24PM EDT | 2024-09-30 | 0.75 | 0.54 | 1.85 | 0.00 | - | 25 | 160 | 23.93% |
| XLF241018P00041000 | 2024-05-21 12:26PM EDT | 2024-10-18 | 0.88 | 0.73 | 1.05 | -0.04 | -4.35% | 13 | 1,421 | 14.72% |
| XLF241115P00041000 | 2024-05-20 2:51PM EDT | 2024-11-15 | 1.07 | 0.80 | 1.24 | 0.00 | - | 8 | 1,173 | 15.24% |
| XLF241220P00041000 | 2024-05-21 11:24AM EDT | 2024-12-20 | 1.16 | 0.22 | 2.73 | -0.07 | -5.69% | 829 | 7,211 | 25.93% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 1.40 | 0.24 | 1.41 | 0.00 | - | 10 | 15 | 14.94% |
| XLF250117P00041000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 1.29 | 1.11 | 1.33 | -0.05 | -3.73% | 5,003 | 51,834 | 13.79% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 1.57 | 0.81 | 1.80 | 0.00 | - | 108 | 180 | 15.47% |
| XLF250620P00041000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 1.83 | 1.71 | 2.83 | -0.12 | -6.15% | 4 | 1,470 | 19.65% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 2025-10-17 | 2.22 | 0.53 | 3.15 | 0.00 | - | 5 | 113 | 18.89% |
| XLF251219P00041000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 2.37 | 1.91 | 2.83 | 0.00 | - | 87 | 642 | 16.27% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 2.40 | 0.00 | 2.85 | 0.00 | - | 63 | 210 | 15.98% |
| XLF261218P00041000 | 2024-05-16 4:12PM EDT | 2026-12-18 | 3.05 | 2.17 | 5.00 | 0.00 | - | 73 | 83 | 21.02% |
