La bourse ferme dans 6 min
CAC 40
7 994,58 +37,01 (+0,47 %) Euro Stoxx 50
4 954,12 +32,64 (+0,66 %) Dow Jones
38 725,38 +49,70 (+0,13 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 331,40 +22,80 (+0,99 %) Bitcoin EUR
58 718,49 -894,70 (-1,50 %)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:24AM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00112000 | 2024-04-30 1:42PM EDT | 112.00 | 10.15 | 11.85 | 12.20 | 0.00 | - | 1 | 0 | 57.23% |
| XLI240510C00116000 | 2024-05-03 10:29AM EDT | 116.00 | 6.69 | 7.90 | 8.80 | 0.00 | - | 10 | 11 | 52.83% |
| XLI240510C00117000 | 2024-04-22 10:50AM EDT | 117.00 | 5.00 | 6.95 | 7.10 | 0.00 | - | 8 | 9 | 39.89% |
| XLI240510C00118000 | 2024-05-01 2:35PM EDT | 118.00 | 4.05 | 5.95 | 6.10 | 0.00 | - | 4 | 9 | 35.50% |
| XLI240510C00119000 | 2024-05-02 11:32AM EDT | 119.00 | 2.79 | 4.95 | 5.90 | 0.00 | - | 1 | 2 | 51.12% |
| XLI240510C00119500 | 2024-05-01 3:30PM EDT | 119.50 | 3.25 | 4.30 | 5.10 | 0.00 | - | - | 1 | 41.55% |
| XLI240510C00120000 | 2024-05-03 10:04AM EDT | 120.00 | 3.01 | 3.95 | 4.95 | 0.00 | - | 10 | 15 | 46.24% |
| XLI240510C00120500 | 2024-05-02 10:02AM EDT | 120.50 | 1.48 | 3.20 | 3.65 | 0.00 | - | 1 | 2 | 25.39% |
| XLI240510C00121000 | 2024-05-03 3:25PM EDT | 121.00 | 2.23 | 3.05 | 3.20 | 0.00 | - | 3 | 36 | 24.12% |
| XLI240510C00121500 | 2024-05-03 11:40AM EDT | 121.50 | 1.69 | 2.60 | 2.73 | 0.00 | - | 5 | 49 | 22.17% |
| XLI240510C00122000 | 2024-05-06 10:30AM EDT | 122.00 | 2.24 | 2.15 | 2.28 | +0.75 | +50.34% | 5 | 29 | 20.46% |
| XLI240510C00122500 | 2024-05-03 1:46PM EDT | 122.50 | 1.88 | 1.69 | 1.79 | +0.73 | +63.48% | 16 | 38 | 17.68% |
| XLI240510C00123000 | 2024-05-06 9:36AM EDT | 123.00 | 1.41 | 1.35 | 1.57 | +0.57 | +67.86% | 22 | 1,623 | 19.63% |
| XLI240510C00123500 | 2024-05-06 10:58AM EDT | 123.50 | 1.10 | 1.03 | 1.06 | +0.47 | +74.60% | 38 | 218 | 15.72% |
| XLI240510C00124000 | 2024-05-06 10:57AM EDT | 124.00 | 0.81 | 0.75 | 0.77 | +0.39 | +92.86% | 21 | 40 | 15.04% |
| XLI240510C00124500 | 2024-05-06 10:30AM EDT | 124.50 | 0.55 | 0.51 | 0.54 | +0.30 | +120.00% | 2 | 18 | 14.62% |
| XLI240510C00125000 | 2024-05-06 10:26AM EDT | 125.00 | 0.37 | 0.33 | 0.37 | +0.16 | +76.19% | 19 | 122 | 14.45% |
| XLI240510C00125500 | 2024-05-06 9:54AM EDT | 125.50 | 0.25 | 0.19 | 0.24 | +0.03 | +13.64% | 3 | 16 | 14.26% |
| XLI240510C00126000 | 2024-05-06 10:21AM EDT | 126.00 | 0.15 | 0.12 | 0.16 | +0.07 | +87.50% | 6 | 121 | 14.41% |
| XLI240510C00126500 | 2024-05-06 9:54AM EDT | 126.50 | 0.11 | 0.07 | 0.11 | +0.05 | +83.33% | 10 | 43 | 14.84% |
| XLI240510C00127000 | 2024-05-02 10:34AM EDT | 127.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 220 | 52 | 15.43% |
| XLI240510C00127500 | 2024-05-03 3:53PM EDT | 127.50 | 0.02 | 0.03 | 0.50 | 0.00 | - | 70 | 70 | 30.18% |
| XLI240510C00128000 | 2024-05-03 10:58AM EDT | 128.00 | 0.05 | 0.02 | 0.06 | -0.25 | -83.33% | 1 | 1,198 | 17.77% |
| XLI240510C00128500 | 2024-04-29 10:49AM EDT | 128.50 | 0.09 | 0.01 | 0.50 | 0.00 | - | 75 | 75 | 34.82% |
| XLI240510C00129000 | 2024-04-29 10:45AM EDT | 129.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 100 | 193 | 28.91% |
| XLI240510C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 20 | 113 | 41.36% |
| XLI240510C00131000 | 2024-04-29 10:34AM EDT | 131.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| XLI240510C00132000 | 2024-04-26 10:42AM EDT | 132.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 170 | 180 | 56.69% |
| XLI240510C00133000 | 2024-05-03 10:58AM EDT | 133.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 2 | 1,421 | 39.26% |
| XLI240510C00134000 | 2024-04-15 3:23PM EDT | 134.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | - | 60 | 57.23% |
| XLI240510C00135000 | 2024-04-15 3:24PM EDT | 135.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 0 | 50.88% |
| XLI240510C00136000 | 2024-04-15 3:26PM EDT | 136.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 195 | 65 | 54.20% |
| XLI240510C00137000 | 2024-04-09 1:51PM EDT | 137.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 57 | 57.32% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00105000 | 2024-04-26 10:31AM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 160 | 170 | 59.77% |
| XLI240510P00107000 | 2024-04-29 1:01PM EDT | 107.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 78.32% |
| XLI240510P00110000 | 2024-05-06 10:23AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 37 | 100 | 45.70% |
| XLI240510P00111000 | 2024-04-29 10:37AM EDT | 111.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 100 | 42.58% |
| XLI240510P00112000 | 2024-05-02 1:27PM EDT | 112.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | - | 100 | 53.32% |
| XLI240510P00113000 | 2024-05-06 9:41AM EDT | 113.00 | 0.02 | 0.01 | 0.37 | -0.02 | -50.00% | 5 | 129 | 50.78% |
| XLI240510P00114000 | 2024-05-03 10:58AM EDT | 114.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 5 | 2,354 | 34.96% |
| XLI240510P00115000 | 2024-05-02 1:30PM EDT | 115.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 120 | 121 | 55.62% |
| XLI240510P00116000 | 2024-05-03 3:49PM EDT | 116.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 39 | 50.98% |
| XLI240510P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.23 | 0.01 | 0.50 | 0.00 | - | 12 | 8 | 48.63% |
| XLI240510P00117000 | 2024-05-02 1:37PM EDT | 117.00 | 0.14 | 0.02 | 0.50 | 0.00 | - | 1 | 83 | 46.24% |
| XLI240510P00117500 | 2024-05-03 3:47PM EDT | 117.50 | 0.08 | 0.02 | 0.50 | 0.00 | - | 1 | 1 | 43.85% |
| XLI240510P00118000 | 2024-05-01 2:34PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| XLI240510P00118500 | 2024-05-06 9:40AM EDT | 118.50 | 0.06 | 0.03 | 0.29 | -0.22 | -78.57% | 4 | 4 | 32.62% |
| XLI240510P00119000 | 2024-05-03 3:55PM EDT | 119.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 808 | 2,103 | 21.09% |
| XLI240510P00119500 | 2024-05-03 10:25AM EDT | 119.50 | 0.20 | 0.05 | 0.08 | 0.00 | - | 1 | 16 | 19.92% |
| XLI240510P00120000 | 2024-05-03 2:53PM EDT | 120.00 | 0.17 | 0.06 | 0.09 | 0.00 | - | 3 | 76 | 18.56% |
| XLI240510P00120500 | 2024-05-06 10:50AM EDT | 120.50 | 0.08 | 0.07 | 0.10 | -0.18 | -69.23% | 800 | 939 | 17.09% |
| XLI240510P00121000 | 2024-05-06 9:40AM EDT | 121.00 | 0.15 | 0.09 | 0.13 | -0.16 | -51.61% | 4 | 127 | 16.21% |
| XLI240510P00121500 | 2024-05-03 3:34PM EDT | 121.50 | 0.40 | 0.12 | 0.16 | 0.00 | - | 3,007 | 3,009 | 15.04% |
| XLI240510P00122000 | 2024-05-06 10:54AM EDT | 122.00 | 0.19 | 0.17 | 0.20 | -0.32 | -62.75% | 813 | 80 | 13.82% |
| XLI240510P00122500 | 2024-05-03 3:54PM EDT | 122.50 | 0.37 | 0.25 | 0.29 | -0.33 | -47.14% | 1 | 197 | 13.38% |
| XLI240510P00123000 | 2024-05-03 4:00PM EDT | 123.00 | 0.94 | 0.36 | 0.42 | 0.00 | - | 32 | 71 | 13.01% |
| XLI240510P00123500 | 2024-05-06 10:55AM EDT | 123.50 | 0.53 | 0.54 | 0.57 | -0.68 | -56.20% | 2 | 26 | 12.21% |
| XLI240510P00124000 | 2024-05-06 9:45AM EDT | 124.00 | 0.91 | 0.75 | 0.78 | -0.71 | -43.83% | 1 | 63 | 11.57% |
| XLI240510P00124500 | 2024-05-03 3:47PM EDT | 124.50 | 0.97 | 1.02 | 1.08 | -0.88 | -47.57% | 4 | 6 | 11.48% |
| XLI240510P00125000 | 2024-05-06 9:57AM EDT | 125.00 | 1.35 | 1.29 | 1.40 | -0.92 | -40.53% | 33 | 216 | 10.60% |
| XLI240510P00125500 | 2024-04-29 12:33PM EDT | 125.50 | 2.29 | 1.58 | 1.79 | 0.00 | - | - | 5 | 9.77% |
| XLI240510P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.64 | 2.09 | 2.22 | 0.00 | - | 1 | 2 | 7.62% |
| XLI240510P00126500 | 2024-04-04 12:08PM EDT | 126.50 | 1.87 | 2.02 | 5.95 | 0.00 | - | 9 | 9 | 76.44% |
| XLI240510P00127000 | 2024-05-01 1:30PM EDT | 127.00 | 5.51 | 3.05 | 3.20 | 0.00 | - | 1 | 87 | 0.00% |
| XLI240510P00128500 | 2024-04-19 1:39PM EDT | 128.50 | 7.90 | 4.50 | 4.75 | 0.00 | - | 28 | 0 | 17.97% |
| XLI240510P00130000 | 2024-04-30 4:05PM EDT | 130.00 | 8.70 | 5.70 | 6.30 | 0.00 | - | - | 0 | 26.17% |
