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
64 149,32 +142,36 (+0,22 %)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 52.73% |
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 700 | 34.18% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,813 | 20.90% |
| XLF240628C00046000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.38 | 0.00 | - | 4 | 2,561 | 28.22% |
| XLF240719C00046000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.47 | 0.00 | - | 57 | 273 | 24.66% |
| XLF240816C00046000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 0.10 | 0.01 | 0.31 | +0.01 | +11.11% | 4 | 43 | 17.48% |
| XLF240920C00046000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 0.29 | 0.04 | 0.25 | 0.00 | - | 30 | 893 | 13.77% |
| XLF241018C00046000 | 2024-05-21 1:43PM EDT | 2024-10-18 | 0.33 | 0.02 | 1.16 | +0.02 | +6.45% | 4 | 2,493 | 23.39% |
| XLF241115C00046000 | 2024-05-20 10:42AM EDT | 2024-11-15 | 0.62 | 0.11 | 1.62 | 0.00 | - | 48 | 267 | 25.78% |
| XLF241220C00046000 | 2024-05-20 3:37PM EDT | 2024-12-20 | 0.71 | 0.15 | 0.98 | 0.00 | - | 840 | 5,215 | 18.04% |
| XLF241231C00046000 | 2024-05-20 3:02PM EDT | 2024-12-31 | 0.73 | 0.71 | 0.90 | 0.00 | - | 20 | 94 | 16.87% |
| XLF250117C00046000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 0.86 | 0.71 | 1.83 | +0.05 | +6.17% | 224 | 17,472 | 23.82% |
| XLF250321C00046000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 1.26 | 1.05 | 1.37 | +0.02 | +1.61% | 30 | 2,669 | 17.98% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 19.92% |
| XLF250620C00046000 | 2024-05-21 9:46AM EDT | 2025-06-20 | 1.79 | 1.69 | 2.67 | -0.19 | -9.60% | 23 | 433 | 23.61% |
| XLF251017C00046000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.28 | 0.00 | 4.75 | 0.00 | - | 7 | 8 | 31.21% |
| XLF251219C00046000 | 2024-05-15 3:39PM EDT | 2025-12-19 | 2.89 | 2.11 | 4.10 | 0.00 | - | 24 | 592 | 26.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 84.72% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 5.50 | 2.35 | 6.40 | 0.00 | - | 8 | 0 | 49.00% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 3.92 | 1.66 | 6.00 | 0.00 | - | 1 | 1 | 33.57% |
| XLF250117P00046000 | 2024-05-15 12:46PM EDT | 2025-01-17 | 4.00 | 2.17 | 5.00 | 0.00 | - | 4 | 25 | 18.67% |
| XLF250321P00046000 | 2024-05-14 10:00AM EDT | 2025-03-21 | 4.45 | 2.98 | 5.00 | 0.00 | - | 95 | 508 | 16.63% |
| XLF250620P00046000 | 2024-05-14 10:05AM EDT | 2025-06-20 | 4.55 | 3.10 | 5.00 | 0.00 | - | 7 | 1,093 | 14.60% |
| XLF251017P00046000 | 2024-05-10 10:48AM EDT | 2025-10-17 | 4.70 | 2.10 | 5.80 | 0.00 | - | 148 | 75 | 17.15% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 2025-12-19 | 5.05 | 2.12 | 5.65 | 0.00 | - | 87 | 234 | 15.44% |
