Marchés français ouverture 1 h 27 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 287,84 +13,79 (+0,04 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 174,04 +411,01 (+2,31 %) Bitcoin EUR
53 452,99 -2 494,20 (-4,46 %)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240503C00116500 | 2024-04-26 3:58PM EDT | 116.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240503C00118000 | 2024-04-29 11:42AM EDT | 118.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240503C00119000 | 2024-05-01 2:36PM EDT | 119.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240503C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLI240503C00120500 | 2024-05-01 10:38AM EDT | 120.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI240503C00121000 | 2024-05-01 11:52AM EDT | 121.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLI240503C00121500 | 2024-05-01 3:59PM EDT | 121.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XLI240503C00122000 | 2024-05-01 3:21PM EDT | 122.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLI240503C00122500 | 2024-05-01 3:07PM EDT | 122.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLI240503C00123000 | 2024-05-01 3:53PM EDT | 123.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLI240503C00123500 | 2024-05-01 10:00AM EDT | 123.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLI240503C00124000 | 2024-05-01 11:15AM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLI240503C00124500 | 2024-05-01 3:51PM EDT | 124.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI240503C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI240503C00125500 | 2024-05-01 9:32AM EDT | 125.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLI240503C00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLI240503C00126500 | 2024-05-01 9:40AM EDT | 126.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLI240503C00128000 | 2024-04-29 3:29PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| XLI240503C00130000 | 2024-04-29 10:54AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLI240503P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLI240503P00115000 | 2024-05-01 11:37AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| XLI240503P00116000 | 2024-04-30 3:50PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| XLI240503P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLI240503P00117000 | 2024-04-30 12:53PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLI240503P00117500 | 2024-05-01 3:44PM EDT | 117.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLI240503P00118000 | 2024-05-01 3:50PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| XLI240503P00118500 | 2024-05-01 3:49PM EDT | 118.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| XLI240503P00119000 | 2024-05-01 10:00AM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLI240503P00119500 | 2024-05-01 10:14AM EDT | 119.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLI240503P00120000 | 2024-05-01 12:22PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| XLI240503P00120500 | 2024-05-01 12:43PM EDT | 120.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLI240503P00121000 | 2024-05-01 2:31PM EDT | 121.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| XLI240503P00121500 | 2024-05-01 3:59PM EDT | 121.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240503P00122000 | 2024-05-01 3:38PM EDT | 122.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLI240503P00122500 | 2024-05-01 2:33PM EDT | 122.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240503P00123000 | 2024-05-01 3:21PM EDT | 123.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI240503P00123500 | 2024-05-01 3:23PM EDT | 123.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLI240503P00124000 | 2024-04-30 1:00PM EDT | 124.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI240503P00124500 | 2024-04-26 1:36PM EDT | 124.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240503P00126500 | 2024-04-30 3:15PM EDT | 126.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240503P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
