La bourse ferme dans 1 h 49 min
CAC 40
7 578,76 -83,54 (-1,09 %) Euro Stoxx 50
4 898,98 -36,99 (-0,75 %) Dow Jones
38 983,28 -128,88 (-0,33 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 308,60 -22,20 (-0,95 %) Bitcoin EUR
57 738,20 +588,17 (+1,03 %)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:41AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816C00095000 | 2024-05-15 11:38AM EDT | 95.00 | 31.58 | 24.15 | 28.60 | 0.00 | - | - | 5 | 62.65% |
| XLI240816C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI240816C00115000 | 2024-06-25 10:14AM EDT | 115.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| XLI240816C00116000 | 2024-06-21 3:22PM EDT | 116.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| XLI240816C00117000 | 2024-06-21 3:24PM EDT | 117.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| XLI240816C00118000 | 2024-06-18 10:08AM EDT | 118.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLI240816C00119000 | 2024-06-17 1:23PM EDT | 119.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| XLI240816C00120000 | 2024-06-20 3:50PM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| XLI240816C00121000 | 2024-06-25 3:12PM EDT | 121.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 0.00% |
| XLI240816C00122000 | 2024-06-25 2:37PM EDT | 122.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 246 | 307 | 0.20% |
| XLI240816C00123000 | 2024-06-25 1:07PM EDT | 123.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 88 | 282 | 0.78% |
| XLI240816C00124000 | 2024-06-25 12:32PM EDT | 124.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 143 | 237 | 1.56% |
| XLI240816C00125000 | 2024-06-25 12:55PM EDT | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 707 | 717 | 1.56% |
| XLI240816C00126000 | 2024-06-25 2:42PM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 359 | 3.13% |
| XLI240816C00127000 | 2024-06-25 3:45PM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 3.13% |
| XLI240816C00128000 | 2024-06-25 2:16PM EDT | 128.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 273 | 3.13% |
| XLI240816C00129000 | 2024-06-12 11:00AM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XLI240816C00130000 | 2024-06-25 3:45PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 3.13% |
| XLI240816C00131000 | 2024-06-25 2:13PM EDT | 131.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 54 | 6.25% |
| XLI240816C00132000 | 2024-06-25 3:06PM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| XLI240816C00133000 | 2024-06-18 1:20PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| XLI240816C00134000 | 2024-05-30 10:02AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| XLI240816P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLI240816P00100000 | 2024-06-14 3:21PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 41 | 12.50% |
| XLI240816P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
| XLI240816P00110000 | 2024-06-25 3:41PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 11,998 | 6.25% |
| XLI240816P00112000 | 2024-06-25 1:42PM EDT | 112.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XLI240816P00113000 | 2024-06-25 3:52PM EDT | 113.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XLI240816P00114000 | 2024-06-25 3:45PM EDT | 114.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XLI240816P00115000 | 2024-06-25 9:55AM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3,954 | 3.13% |
| XLI240816P00116000 | 2024-06-25 1:24PM EDT | 116.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,504 | 1,523 | 3.13% |
| XLI240816P00117000 | 2024-06-25 3:45PM EDT | 117.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 6,801 | 3.13% |
| XLI240816P00118000 | 2024-06-25 3:52PM EDT | 118.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 211 | 1,601 | 1.56% |
| XLI240816P00119000 | 2024-06-25 11:27AM EDT | 119.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 1.56% |
| XLI240816P00120000 | 2024-06-25 3:53PM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 55 | 21,681 | 0.78% |
| XLI240816P00121000 | 2024-06-25 2:56PM EDT | 121.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 239 | 1,413 | 0.39% |
| XLI240816P00122000 | 2024-06-25 2:31PM EDT | 122.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 208 | 343 | 0.00% |
| XLI240816P00123000 | 2024-06-25 10:08AM EDT | 123.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| XLI240816P00124000 | 2024-06-25 1:14PM EDT | 124.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| XLI240816P00125000 | 2024-06-24 12:27PM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 278 | 0.00% |
| XLI240816P00126000 | 2024-06-25 2:01PM EDT | 126.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240816P00127000 | 2024-06-21 1:17PM EDT | 127.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XLI240816P00128000 | 2024-05-20 11:27AM EDT | 128.00 | 3.55 | 3.00 | 7.50 | 0.00 | - | - | 47 | 18.37% |
| XLI240816P00129000 | 2024-06-03 11:24AM EDT | 129.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| XLI240816P00130000 | 2024-06-07 10:43AM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
