La bourse est fermée
Dow Jones
39 836,37 +29,60 (+0,07 %) Nasdaq
16 805,01 +10,14 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 131,42 +1 091,15 (+1,73 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Prix d’exercice:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00043000 | 2024-05-21 11:57AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 4,272 | 13.67% |
| XLF240531C00043000 | 2024-05-21 1:00PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 169 | 216 | 10.65% |
| XLF240607C00043000 | 2024-05-21 10:28AM EDT | 2024-06-07 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 29 | 3,329 | 11.33% |
| XLF240614C00043000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.17 | 0.20 | 0.22 | -0.02 | -10.53% | 3 | 54 | 12.55% |
| XLF240621C00043000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.28 | +0.06 | +26.09% | 5,755 | 50,008 | 12.50% |
| XLF240628C00043000 | 2024-05-21 1:53PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 129 | 1,697 | 12.16% |
| XLF240719C00043000 | 2024-05-21 1:47PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | +0.05 | +10.64% | 312 | 22,421 | 13.18% |
| XLF240816C00043000 | 2024-05-21 1:56PM EDT | 2024-08-16 | 0.82 | 0.81 | 0.81 | +0.10 | +13.89% | 39 | 2,457 | 14.45% |
| XLF240920C00043000 | 2024-05-21 1:13PM EDT | 2024-09-20 | 1.12 | 1.14 | 1.17 | +0.01 | +0.90% | 4,420 | 87,058 | 16.00% |
| XLF240930C00043000 | 2024-05-20 9:50AM EDT | 2024-09-30 | 1.34 | 1.18 | 1.21 | 0.00 | - | 5 | 178 | 15.80% |
| XLF241018C00043000 | 2024-05-20 1:27PM EDT | 2024-10-18 | 1.38 | 1.34 | 1.36 | 0.00 | - | 636 | 3,730 | 16.24% |
| XLF241115C00043000 | 2024-05-20 2:53PM EDT | 2024-11-15 | 1.62 | 1.69 | 1.71 | 0.00 | - | 508 | 19,501 | 17.90% |
| XLF241220C00043000 | 2024-05-17 1:52PM EDT | 2024-12-20 | 2.21 | 1.87 | 2.01 | 0.00 | - | 20 | 9,344 | 18.71% |
| XLF241231C00043000 | 2024-05-20 3:17PM EDT | 2024-12-31 | 1.99 | 1.99 | 2.05 | 0.00 | - | 113 | 291 | 18.56% |
| XLF250117C00043000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 2.07 | 2.13 | 2.16 | 0.00 | - | 854 | 142,132 | 18.70% |
| XLF250321C00043000 | 2024-05-17 1:52PM EDT | 2025-03-21 | 2.88 | 2.60 | 2.71 | 0.00 | - | 15 | 317 | 20.24% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 2.29 | 2.75 | 0.00 | - | 1 | 55 | 20.17% |
| XLF250620C00043000 | 2024-05-17 12:05PM EDT | 2025-06-20 | 3.50 | 3.25 | 3.35 | 0.00 | - | 3 | 2,735 | 21.41% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 1.60 | 4.05 | 0.00 | - | 176 | 174 | 22.29% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 2025-12-19 | 4.39 | 2.33 | 5.50 | 0.00 | - | 44 | 305 | 27.92% |
| XLF260116C00043000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 4.30 | 3.70 | 4.55 | -0.20 | -4.44% | 15 | 99 | 22.86% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 25.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00043000 | 2024-05-21 11:11AM EDT | 2024-05-24 | 0.93 | 0.87 | 0.92 | -0.06 | -6.06% | 4 | 14 | 14.45% |
| XLF240531P00043000 | 2024-05-20 10:06AM EDT | 2024-05-31 | 0.73 | 0.88 | 0.92 | 0.00 | - | 30 | 19 | 8.79% |
| XLF240614P00043000 | 2024-05-21 10:45AM EDT | 2024-06-14 | 0.95 | 0.95 | 1.00 | 0.00 | - | 4 | 24 | 9.08% |
| XLF240621P00043000 | 2024-05-21 1:59PM EDT | 2024-06-21 | 1.01 | 0.98 | 1.03 | -0.11 | -9.73% | 31 | 1,764 | 8.89% |
| XLF240628P00043000 | 2024-05-21 12:03PM EDT | 2024-06-28 | 1.15 | 1.09 | 1.13 | 0.00 | - | 2 | 18 | 10.35% |
| XLF240719P00043000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 1.26 | 1.21 | 1.24 | +0.13 | +11.50% | 1 | 471 | 10.23% |
| XLF240816P00043000 | 2024-05-20 3:55PM EDT | 2024-08-16 | 1.47 | 1.34 | 1.38 | 0.00 | - | 38 | 334 | 10.33% |
| XLF240920P00043000 | 2024-05-20 3:11PM EDT | 2024-09-20 | 1.59 | 1.48 | 1.53 | 0.00 | - | 215 | 572 | 10.38% |
| XLF240930P00043000 | 2024-05-08 10:27AM EDT | 2024-09-30 | 2.19 | 1.53 | 1.59 | 0.00 | - | 1 | 84 | 10.60% |
| XLF241018P00043000 | 2024-05-20 10:55AM EDT | 2024-10-18 | 1.51 | 1.63 | 1.66 | 0.00 | - | 186 | 620 | 10.62% |
| XLF241115P00043000 | 2024-05-20 11:29AM EDT | 2024-11-15 | 1.67 | 1.81 | 1.83 | 0.00 | - | 362 | 366 | 11.24% |
| XLF241220P00043000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 2.02 | 1.91 | 1.93 | 0.00 | - | 950 | 3,890 | 11.08% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 22.02% |
| XLF250117P00043000 | 2024-05-21 10:47AM EDT | 2025-01-17 | 2.02 | 2.03 | 2.05 | -0.10 | -4.72% | 21 | 299,412 | 11.32% |
| XLF250321P00043000 | 2024-05-10 11:51AM EDT | 2025-03-21 | 2.51 | 2.05 | 2.29 | 0.00 | - | 20 | 1,762 | 11.67% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 2025-03-31 | 2.19 | 0.64 | 3.25 | 0.00 | - | 1 | 3 | 17.66% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 1.45 | 2.60 | 0.00 | - | 107 | 175 | 12.02% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 1.88 | 2.98 | 0.00 | - | 2 | 2 | 12.46% |
| XLF251219P00043000 | 2024-05-20 3:32PM EDT | 2025-12-19 | 3.10 | 2.85 | 3.15 | 0.00 | - | 1 | 306 | 12.57% |
| XLF260116P00043000 | 2024-05-20 3:59PM EDT | 2026-01-16 | 3.20 | 2.84 | 3.20 | 0.00 | - | 104 | 699 | 12.51% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 3.60 | 1.74 | 3.90 | 0.00 | - | 346 | 365 | 12.64% |
