La bourse ferme dans 2 h 5 min
CAC 40
7 563,43 -98,87 (-1,29 %) Euro Stoxx 50
4 890,50 -45,47 (-0,92 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 314,70 -16,10 (-0,69 %) Bitcoin EUR
57 592,46 +285,58 (+0,50 %)
The 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
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-06-25 1:38PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | -1.15 | -31.94% | 2 | 8 | 0.00% |
| XLI240705C00120500 | 2024-06-25 2:02PM EDT | 120.50 | 2.11 | 0.00 | 0.00 | -0.41 | -16.27% | 1 | 8 | 0.00% |
| XLI240705C00121000 | 2024-06-25 11:50AM EDT | 121.00 | 1.57 | 0.00 | 0.00 | -0.96 | -37.94% | 1 | 1 | 0.00% |
| XLI240705C00121500 | 2024-06-21 1:16PM EDT | 121.50 | 1.35 | 0.00 | 0.00 | -0.56 | -29.32% | 5 | 7 | 0.00% |
| XLI240705C00122000 | 2024-06-25 10:45AM EDT | 122.00 | 1.08 | 0.00 | 0.00 | -1.25 | -53.65% | 34 | 54 | 0.00% |
| XLI240705C00122500 | 2024-06-25 2:02PM EDT | 122.50 | 0.81 | 0.00 | 0.00 | -0.50 | -38.17% | 6 | 17 | 0.78% |
| XLI240705C00123000 | 2024-06-25 2:12PM EDT | 123.00 | 0.61 | 0.00 | 0.00 | -0.42 | -40.78% | 14 | 32 | 1.56% |
| XLI240705C00123500 | 2024-06-25 2:42PM EDT | 123.50 | 0.44 | 0.00 | 0.00 | -0.52 | -54.17% | 5 | 19 | 1.56% |
| XLI240705C00124000 | 2024-06-25 12:00PM EDT | 124.00 | 0.21 | 0.00 | 0.00 | -0.69 | -76.67% | 1 | 15 | 3.13% |
| XLI240705C00124500 | 2024-06-25 10:02AM EDT | 124.50 | 0.22 | 0.00 | 0.00 | -0.52 | -70.27% | 1 | 16 | 3.13% |
| XLI240705C00125000 | 2024-06-25 9:52AM EDT | 125.00 | 0.19 | 0.00 | 0.00 | -0.28 | -59.57% | 2 | 148 | 3.13% |
| XLI240705C00125500 | 2024-06-25 10:55AM EDT | 125.50 | 0.08 | 0.00 | 0.00 | -0.39 | -82.98% | 10 | 17 | 3.13% |
| XLI240705C00126000 | 2024-06-25 1:25PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | -0.28 | -84.85% | 4 | 8 | 6.25% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLI240705C00132000 | 2024-06-24 3:38PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 12.50% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 108 | 25.00% |
| XLI240705P00108000 | 2024-06-18 2:42PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 80 | 12.50% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 12.50% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 214 | 12.50% |
| XLI240705P00113000 | 2024-06-18 2:41PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| XLI240705P00115000 | 2024-06-18 1:39PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLI240705P00116000 | 2024-06-25 12:43PM EDT | 116.00 | 0.09 | 0.00 | 0.00 | -0.07 | -43.75% | 1 | 2 | 6.25% |
| XLI240705P00117000 | 2024-06-21 10:20AM EDT | 117.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| XLI240705P00118000 | 2024-06-24 3:05PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XLI240705P00118500 | 2024-06-25 2:03PM EDT | 118.50 | 0.16 | 0.00 | 0.00 | -0.05 | -23.81% | 1 | 63 | 6.25% |
| XLI240705P00119000 | 2024-06-25 12:50PM EDT | 119.00 | 0.26 | 0.00 | 0.00 | -0.04 | -13.33% | 1 | 16 | 3.13% |
| XLI240705P00119500 | 2024-06-24 1:32PM EDT | 119.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| XLI240705P00120000 | 2024-06-25 1:03PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | +0.25 | +156.25% | 2 | 59 | 3.13% |
| XLI240705P00120500 | 2024-06-25 2:03PM EDT | 120.50 | 0.43 | 0.00 | 0.00 | -0.11 | -20.37% | 4 | 12 | 1.56% |
| XLI240705P00121000 | 2024-06-25 2:42PM EDT | 121.00 | 0.52 | 0.00 | 0.00 | -0.10 | -16.13% | 6 | 21 | 1.56% |
| XLI240705P00121500 | 2024-06-25 3:02PM EDT | 121.50 | 0.72 | 0.00 | 0.00 | +0.39 | +118.18% | 7 | 11 | 0.78% |
| XLI240705P00122000 | 2024-06-25 1:26PM EDT | 122.00 | 1.02 | 0.00 | 0.00 | +0.59 | +137.21% | 5 | 12 | 0.05% |
| XLI240705P00122500 | 2024-06-24 3:46PM EDT | 122.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 41 | 175 | 0.00% |
| XLI240705P00123000 | 2024-06-24 3:34PM EDT | 123.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 0.00% |
| XLI240705P00123500 | 2024-06-06 3:21PM EDT | 123.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLI240705P00124000 | 2024-06-25 3:01PM EDT | 124.00 | 2.19 | 0.00 | 0.00 | +1.20 | +121.21% | 9 | 19 | 0.00% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLI240705P00125000 | 2024-06-07 11:28AM EDT | 125.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
