La bourse est fermée
Dow Jones
39 814,30 +7,53 (+0,02 %) Nasdaq
16 795,46 +0,58 (+0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0854 -0,0007 (-0,07 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 279,94 +1 316,56 (+2,09 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 35.16% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 40.82% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 372 | 14.84% |
| XLF240614C00045000 | 2024-05-13 1:58PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 124 | 14.06% |
| XLF240621C00045000 | 2024-05-17 1:15PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 6,605 | 13.28% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 239 | 12.70% |
| XLF240719C00045000 | 2024-05-21 11:09AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2 | 1,445 | 12.40% |
| XLF240816C00045000 | 2024-05-20 3:33PM EDT | 2024-08-16 | 0.19 | 0.20 | 0.21 | 0.00 | - | 103 | 1,222 | 13.09% |
| XLF240920C00045000 | 2024-05-21 1:11PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.41 | +0.02 | +5.26% | 588 | 11,132 | 14.11% |
| XLF240930C00045000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 0.32 | 0.42 | 0.43 | 0.00 | - | 10 | 142 | 13.84% |
| XLF241018C00045000 | 2024-05-21 12:41PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.55 | +0.02 | +3.77% | 10 | 480 | 14.45% |
| XLF241115C00045000 | 2024-05-17 1:52PM EDT | 2024-11-15 | 0.97 | 0.80 | 0.82 | 0.00 | - | 1 | 19,580 | 16.04% |
| XLF241220C00045000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 1.02 | 1.04 | 1.06 | 0.00 | - | 534 | 12,591 | 16.79% |
| XLF241231C00045000 | 2024-05-20 3:02PM EDT | 2024-12-31 | 1.05 | 1.04 | 1.09 | 0.00 | - | 15 | 80 | 16.63% |
| XLF250117C00045000 | 2024-05-21 9:39AM EDT | 2025-01-17 | 1.16 | 1.17 | 1.18 | +0.02 | +1.75% | 1,000 | 32,505 | 16.75% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 1.72 | 1.60 | 1.67 | 0.00 | - | 1 | 4,386 | 18.34% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 1.63 | 1.71 | 0.00 | - | 20 | 30 | 18.32% |
| XLF250620C00045000 | 2024-05-20 2:47PM EDT | 2025-06-20 | 2.22 | 2.16 | 2.24 | 0.00 | - | 75 | 3,025 | 19.48% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 20.51% |
| XLF251219C00045000 | 2024-05-17 1:40PM EDT | 2025-12-19 | 3.50 | 3.10 | 3.35 | 0.00 | - | 1 | 309 | 21.46% |
| XLF260116C00045000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 3.60 | 2.15 | 3.45 | 0.00 | - | 16 | 2,216 | 21.42% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 4.52 | 2.94 | 5.10 | 0.00 | - | 2 | 343 | 23.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00045000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 2.91 | 2.91 | 2.97 | 0.00 | - | - | 0 | 36.33% |
| XLF240621P00045000 | 2024-05-20 9:56AM EDT | 2024-06-21 | 2.65 | 2.95 | 2.98 | 0.00 | - | 10 | 1 | 13.67% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 13.09% |
| XLF240719P00045000 | 2024-05-21 10:24AM EDT | 2024-07-19 | 2.90 | 2.89 | 3.05 | -0.20 | -6.45% | 5 | 19 | 12.94% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 55.71% |
| XLF240920P00045000 | 2024-05-21 10:42AM EDT | 2024-09-20 | 2.90 | 2.96 | 3.05 | +0.14 | +5.07% | 4 | 1 | 9.03% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 2.99 | 3.05 | 0.00 | - | 1 | 0 | 8.69% |
| XLF241018P00045000 | 2024-05-17 11:20AM EDT | 2024-10-18 | 2.84 | 3.00 | 3.10 | 0.00 | - | 1 | 590 | 9.11% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 3.10 | 3.20 | 0.00 | - | 1 | 0 | 9.82% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 3.10 | 3.25 | 0.00 | - | 242 | 240 | 9.57% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 4.20 | 3.20 | 3.35 | 0.00 | - | 1 | 44 | 10.05% |
| XLF250321P00045000 | 2024-05-13 9:50AM EDT | 2025-03-21 | 3.37 | 3.20 | 3.45 | -0.13 | -3.71% | 1 | 734 | 9.82% |
| XLF250620P00045000 | 2024-05-14 10:05AM EDT | 2025-06-20 | 3.90 | 3.55 | 3.70 | 0.00 | - | 15 | 1,094 | 10.38% |
| XLF251017P00045000 | 2024-05-20 1:03PM EDT | 2025-10-17 | 3.75 | 1.86 | 3.95 | 0.00 | - | 1 | 153 | 10.54% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.88 | 4.95 | 0.00 | - | 89 | 227 | 15.01% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 2.11 | 4.15 | 0.00 | - | 84 | 146 | 10.74% |
| XLF261218P00045000 | 2024-05-10 1:04PM EDT | 2026-12-18 | 6.00 | 2.30 | 4.75 | 0.00 | - | 2 | 14 | 11.00% |
