La bourse ferme dans 1 h 16 min
CAC 40
8 123,10 -72,86 (-0,89 %) Euro Stoxx 50
5 032,72 -41,62 (-0,82 %) Dow Jones
39 868,82 +62,05 (+0,16 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 434,00 -4,50 (-0,18 %) Bitcoin EUR
65 181,46 +3 440,35 (+5,57 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00042000 | 2024-05-21 9:53AM EDT | 2024-05-24 | 0.24 | 0.24 | 0.25 | +0.06 | +33.33% | 2,078 | 943 | 11.04% |
| XLF240531C00042000 | 2024-05-21 9:40AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.36 | +0.07 | +25.00% | 36 | 1,388 | 10.45% |
| XLF240607C00042000 | 2024-05-21 9:48AM EDT | 2024-06-07 | 0.53 | 0.49 | 0.50 | +0.05 | +10.42% | 2 | 400 | 11.96% |
| XLF240614C00042000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.60 | 0.62 | 0.64 | +0.03 | +5.26% | 1 | 196 | 13.36% |
| XLF240621C00042000 | 2024-05-21 9:51AM EDT | 2024-06-21 | 0.76 | 0.72 | 0.74 | +0.11 | +16.92% | 277 | 65,729 | 13.82% |
| XLF240628C00042000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.76 | 0.74 | 0.78 | +0.07 | +10.14% | 2 | 5,590 | 13.23% |
| XLF240719C00042000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 0.98 | 0.97 | 1.00 | 0.00 | - | 103 | 6,398 | 13.92% |
| XLF240816C00042000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 1.33 | 1.28 | 1.32 | +0.02 | +1.53% | 4 | 1,057 | 15.38% |
| XLF240920C00042000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 1.60 | 1.66 | 1.70 | 0.00 | - | 52 | 16,144 | 16.92% |
| XLF240930C00042000 | 2024-05-17 10:12AM EDT | 2024-09-30 | 1.92 | 1.68 | 1.74 | 0.00 | - | 2 | 270 | 16.66% |
| XLF241018C00042000 | 2024-05-20 12:18PM EDT | 2024-10-18 | 2.03 | 1.85 | 1.90 | 0.00 | - | 3 | 1,445 | 17.12% |
| XLF241115C00042000 | 2024-05-20 12:20PM EDT | 2024-11-15 | 2.38 | 2.21 | 2.26 | 0.00 | - | 1 | 19,810 | 18.80% |
| XLF241220C00042000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 2.50 | 2.41 | 2.63 | 0.00 | - | 12 | 35,412 | 20.08% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 1.39 | 5.00 | 0.00 | - | 4 | 219 | 37.70% |
| XLF250117C00042000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 2.80 | 2.63 | 2.72 | 0.00 | - | 17 | 30,598 | 19.54% |
| XLF250321C00042000 | 2024-05-20 1:57PM EDT | 2025-03-21 | 3.32 | 3.15 | 3.30 | 0.00 | - | 15 | 5,132 | 21.20% |
| XLF250331C00042000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 3.33 | 3.15 | 3.30 | 0.00 | - | 2 | 4 | 20.86% |
| XLF250620C00042000 | 2024-05-20 2:06PM EDT | 2025-06-20 | 3.91 | 3.80 | 3.90 | 0.00 | - | 3 | 13,634 | 22.06% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 2025-10-17 | 4.14 | 4.45 | 4.60 | 0.00 | - | 1 | 22 | 22.88% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 4.27 | 2.63 | 7.50 | 0.00 | - | 20 | 13,399 | 35.56% |
| XLF260116C00042000 | 2024-05-16 12:33PM EDT | 2026-01-16 | 5.31 | 2.69 | 6.05 | 0.00 | - | 13 | 19,101 | 27.88% |
| XLF261218C00042000 | 2024-05-16 12:43PM EDT | 2026-12-18 | 6.90 | 4.20 | 7.70 | 0.00 | - | 2 | 14,187 | 28.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00042000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 244 | 4,503 | 11.82% |
| XLF240531P00042000 | 2024-05-21 9:50AM EDT | 2024-05-31 | 0.22 | 0.24 | 0.25 | -0.09 | -29.03% | 5 | 651 | 10.25% |
| XLF240607P00042000 | 2024-05-21 9:48AM EDT | 2024-06-07 | 0.31 | 0.33 | 0.34 | -0.06 | -16.22% | 6 | 185 | 10.45% |
| XLF240614P00042000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.48 | 0.43 | 0.44 | 0.00 | - | 1 | 1,277 | 11.18% |
| XLF240621P00042000 | 2024-05-21 9:48AM EDT | 2024-06-21 | 0.47 | 0.47 | 0.48 | -0.02 | -4.08% | 41 | 22,400 | 10.69% |
| XLF240628P00042000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.58 | 0.59 | 0.61 | -0.07 | -10.77% | 2 | 449 | 12.06% |
| XLF240719P00042000 | 2024-05-21 9:51AM EDT | 2024-07-19 | 0.71 | 0.72 | 0.74 | -0.06 | -7.79% | 133 | 7,115 | 11.62% |
| XLF240816P00042000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 0.95 | 0.88 | 0.89 | 0.00 | - | 197 | 5,021 | 11.43% |
| XLF240920P00042000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 1.07 | 1.04 | 1.06 | 0.00 | - | 5 | 11,081 | 11.43% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 1.99 | 1.10 | 1.13 | 0.00 | - | 1 | 81 | 11.67% |
| XLF241018P00042000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 1.27 | 1.21 | 1.22 | 0.00 | - | 30 | 621 | 11.79% |
| XLF241115P00042000 | 2024-05-17 2:48PM EDT | 2024-11-15 | 1.31 | 1.39 | 1.41 | 0.00 | - | 1 | 7,251 | 12.45% |
| XLF241220P00042000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 1.58 | 1.52 | 1.54 | 0.00 | - | 953 | 20,657 | 12.40% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 1.54 | 1.60 | 0.00 | - | 9 | 12 | 12.55% |
| XLF250117P00042000 | 2024-05-20 2:52PM EDT | 2025-01-17 | 1.69 | 1.64 | 1.66 | 0.00 | - | 588 | 6,748 | 12.55% |
| XLF250321P00042000 | 2024-05-20 11:03AM EDT | 2025-03-21 | 1.79 | 1.82 | 1.90 | 0.00 | - | 1,500 | 8,265 | 12.75% |
| XLF250620P00042000 | 2024-05-09 11:43AM EDT | 2025-06-20 | 2.49 | 2.11 | 2.21 | 0.00 | - | 236 | 1,493 | 12.96% |
| XLF251017P00042000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.87 | 0.00 | 4.70 | 0.00 | - | 18 | 90 | 23.94% |
| XLF251219P00042000 | 2024-05-16 11:11AM EDT | 2025-12-19 | 2.66 | 2.01 | 5.00 | 0.00 | - | 23 | 155 | 24.04% |
| XLF260116P00042000 | 2024-05-17 2:21PM EDT | 2026-01-16 | 2.80 | 1.69 | 4.95 | +0.11 | +4.09% | 1 | 18,659 | 23.24% |
| XLF261218P00042000 | 2024-05-17 4:00PM EDT | 2026-12-18 | 3.25 | 2.63 | 3.50 | 0.00 | - | 82 | 2,177 | 13.23% |
