Marchés français ouverture 4 h 17 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 705,51 -241,42 (-0,62 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 303,86 +83,24 (+0,43 %) Bitcoin EUR
64 502,36 -1 033,65 (-1,58 %)
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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00044000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 218 | 74.80% |
| XLF240531C00044000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 32 | 16.41% |
| XLF240607C00044000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.69 | 0.00 | - | 10 | 25 | 38.23% |
| XLF240614C00044000 | 2024-05-21 3:08PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.76 | +0.02 | +66.67% | 5 | 10 | 33.99% |
| XLF240621C00044000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.13 | +0.01 | +14.29% | 24 | 29,675 | 13.77% |
| XLF240628C00044000 | 2024-05-20 10:08AM EDT | 2024-06-28 | 0.12 | 0.09 | 0.25 | 0.00 | - | 3 | 362 | 15.77% |
| XLF240719C00044000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.26 | +0.03 | +15.00% | 63 | 2,085 | 12.84% |
| XLF240816C00044000 | 2024-05-20 2:54PM EDT | 2024-08-16 | 0.40 | 0.26 | 0.70 | 0.00 | - | 14 | 8,578 | 17.04% |
| XLF240920C00044000 | 2024-05-21 1:56PM EDT | 2024-09-20 | 0.73 | 0.59 | 0.94 | +0.05 | +7.35% | 1 | 14,562 | 17.08% |
| XLF241018C00044000 | 2024-05-21 1:08PM EDT | 2024-10-18 | 0.88 | 0.72 | 1.92 | +0.04 | +4.76% | 53 | 10,955 | 24.83% |
| XLF241115C00044000 | 2024-05-15 10:11AM EDT | 2024-11-15 | 1.29 | 0.42 | 1.46 | 0.00 | - | 1 | 7,728 | 18.79% |
| XLF241220C00044000 | 2024-05-21 2:00PM EDT | 2024-12-20 | 1.49 | 0.80 | 1.74 | +0.08 | +5.67% | 40 | 16,939 | 19.41% |
| XLF241231C00044000 | 2024-05-09 1:58PM EDT | 2024-12-31 | 1.35 | 1.10 | 2.55 | 0.00 | - | 1 | 177 | 25.15% |
| XLF250117C00044000 | 2024-05-21 1:31PM EDT | 2025-01-17 | 1.60 | 0.33 | 1.73 | -0.05 | -3.03% | 25 | 13,382 | 18.16% |
| XLF250321C00044000 | 2024-05-14 12:24PM EDT | 2025-03-21 | 2.09 | 1.90 | 2.28 | 0.00 | - | 43 | 4,521 | 19.81% |
| XLF250331C00044000 | 2024-05-07 3:38PM EDT | 2025-03-31 | 1.86 | 0.50 | 2.86 | 0.00 | - | 21 | 12 | 23.24% |
| XLF250620C00044000 | 2024-05-20 10:50AM EDT | 2025-06-20 | 2.91 | 2.61 | 4.05 | 0.00 | - | 5 | 2,496 | 27.53% |
| XLF251017C00044000 | 2024-05-21 2:31PM EDT | 2025-10-17 | 3.50 | 2.91 | 6.00 | +0.17 | +5.11% | 2 | 110 | 33.91% |
| XLF251219C00044000 | 2024-05-21 11:37AM EDT | 2025-12-19 | 4.00 | 2.83 | 5.15 | +0.02 | +0.50% | 1 | 65 | 27.97% |
| XLF260116C00044000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 3.55 | 1.80 | 4.55 | 0.00 | - | 32 | 274 | 24.54% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 30.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00044000 | 2024-05-20 9:43AM EDT | 2024-05-24 | 1.70 | 0.59 | 3.30 | 0.00 | - | 10 | 9 | 146.09% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 3.37 | 1.64 | 2.25 | 0.00 | - | 2 | 0 | 39.06% |
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 1.69 | 1.35 | 3.05 | 0.00 | - | 50 | 1 | 45.65% |
| XLF240621P00044000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.93 | 1.60 | 2.26 | -0.17 | -8.10% | 3 | 113 | 22.41% |
| XLF240628P00044000 | 2024-05-20 1:02PM EDT | 2024-06-28 | 1.85 | 1.15 | 3.35 | 0.00 | - | 10 | 7 | 41.99% |
| XLF240719P00044000 | 2024-05-20 2:30PM EDT | 2024-07-19 | 2.04 | 1.66 | 2.14 | 0.00 | - | 50 | 46 | 14.06% |
| XLF240816P00044000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 2.02 | 1.95 | 2.14 | -0.15 | -6.91% | 5 | 36 | 11.57% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 1.85 | 2.25 | 0.00 | - | 1 | 2,517 | 11.18% |
| XLF241018P00044000 | 2024-05-21 1:27PM EDT | 2024-10-18 | 2.28 | 1.67 | 2.77 | +0.16 | +7.55% | 51 | 54 | 15.53% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 20.29% |
| XLF241220P00044000 | 2024-05-16 1:24PM EDT | 2024-12-20 | 2.47 | 2.16 | 2.89 | +0.06 | +2.49% | 1 | 433 | 14.03% |
| XLF250117P00044000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 2.43 | 2.30 | 2.96 | 0.00 | - | 3 | 13,184 | 13.72% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.48 | 4.65 | 0.00 | - | 406 | 233 | 23.45% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 18.87% |
| XLF250620P00044000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 3.30 | 2.62 | 5.45 | 0.00 | - | 161 | 188 | 25.15% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 1.41 | 5.50 | 0.00 | - | 10 | 14 | 22.30% |
| XLF251219P00044000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 3.55 | 1.08 | 4.55 | 0.00 | - | 37 | 209 | 16.55% |
| XLF260116P00044000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 3.55 | 1.00 | 5.80 | 0.00 | - | 86 | 124 | 21.95% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 1.76 | 5.30 | 0.00 | - | 1 | 1 | 15.75% |
