La bourse ferme dans 1 h 41 min
CAC 40
7 579,24 -83,06 (-1,08 %) Euro Stoxx 50
4 899,78 -36,19 (-0,73 %) Dow Jones
38 953,66 -158,50 (-0,41 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 308,90 -21,90 (-0,94 %) Bitcoin EUR
57 834,61 +433,70 (+0,76 %)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 59.20 | 63.95 | 0.00 | - | 1 | 1 | 133.15% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-06-10 2:00PM EDT | 90.00 | 33.60 | 31.15 | 34.95 | 0.00 | - | 10 | 8 | 51.39% |
| XLI240920C00091000 | 2024-06-10 9:30AM EDT | 91.00 | 32.13 | 30.15 | 32.80 | 0.00 | - | 1 | 14 | 56.81% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 67.16% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 59.88% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 24.00 | 22.55 | 24.05 | 0.00 | - | 1 | 903 | 44.97% |
| XLI240920C00101000 | 2024-06-14 2:45PM EDT | 101.00 | 21.25 | 21.20 | 23.55 | 0.00 | - | 2 | 33 | 46.79% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-06-12 1:44PM EDT | 103.00 | 21.64 | 19.55 | 21.55 | 0.00 | - | 1 | 284 | 43.65% |
| XLI240920C00104000 | 2024-06-03 3:44PM EDT | 104.00 | 19.80 | 18.85 | 19.90 | 0.00 | - | 6 | 284 | 37.98% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 59.67% |
| XLI240920C00106000 | 2024-05-15 2:13PM EDT | 106.00 | 21.80 | 14.15 | 18.35 | 0.00 | - | 1 | 535 | 37.77% |
| XLI240920C00107000 | 2024-06-21 12:38PM EDT | 107.00 | 16.95 | 15.90 | 17.05 | 0.00 | - | 1 | 274 | 34.44% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 56.16% |
| XLI240920C00109000 | 2024-05-09 3:16PM EDT | 109.00 | 18.65 | 12.75 | 17.50 | 0.00 | - | 1 | 350 | 44.54% |
| XLI240920C00110000 | 2024-06-13 12:02PM EDT | 110.00 | 13.65 | 12.80 | 13.45 | 0.00 | - | 5 | 332 | 26.42% |
| XLI240920C00111000 | 2024-06-14 9:33AM EDT | 111.00 | 12.07 | 12.20 | 12.90 | 0.00 | - | 1 | 419 | 27.55% |
| XLI240920C00112000 | 2024-06-18 2:35PM EDT | 112.00 | 12.80 | 11.40 | 11.65 | 0.00 | - | 37 | 337 | 24.66% |
| XLI240920C00113000 | 2024-06-18 9:56AM EDT | 113.00 | 11.60 | 10.20 | 10.80 | 0.00 | - | 1 | 318 | 23.98% |
| XLI240920C00114000 | 2024-06-18 2:34PM EDT | 114.00 | 11.09 | 9.55 | 9.90 | 0.00 | - | 4 | 180 | 22.96% |
| XLI240920C00115000 | 2024-06-25 12:35PM EDT | 115.00 | 9.10 | 8.15 | 9.10 | 0.00 | - | 12 | 5,134 | 22.39% |
| XLI240920C00116000 | 2024-06-17 12:47PM EDT | 116.00 | 8.65 | 7.55 | 8.15 | 0.00 | - | 1 | 32 | 21.01% |
| XLI240920C00117000 | 2024-06-21 3:22PM EDT | 117.00 | 8.37 | 6.90 | 7.35 | 0.00 | - | 21 | 140 | 20.28% |
| XLI240920C00118000 | 2024-06-25 10:25AM EDT | 118.00 | 7.10 | 5.85 | 6.60 | 0.00 | - | 7 | 139 | 19.67% |
| XLI240920C00119000 | 2024-06-25 12:15PM EDT | 119.00 | 5.95 | 5.50 | 5.85 | 0.00 | - | 7 | 90 | 18.96% |
| XLI240920C00120000 | 2024-06-24 2:48PM EDT | 120.00 | 6.76 | 4.85 | 5.15 | 0.00 | - | 18 | 660 | 18.34% |
| XLI240920C00121000 | 2024-06-25 1:11PM EDT | 121.00 | 4.64 | 4.20 | 4.45 | 0.00 | - | 204 | 928 | 17.58% |
| XLI240920C00122000 | 2024-06-25 3:32PM EDT | 122.00 | 4.15 | 2.92 | 3.85 | 0.00 | - | 45 | 213 | 17.10% |
| XLI240920C00123000 | 2024-06-24 3:57PM EDT | 123.00 | 4.50 | 2.58 | 3.25 | 0.00 | - | 17 | 797 | 16.46% |
| XLI240920C00124000 | 2024-06-25 12:15PM EDT | 124.00 | 2.82 | 2.20 | 2.85 | 0.00 | - | 1 | 818 | 16.48% |
| XLI240920C00125000 | 2024-06-25 2:42PM EDT | 125.00 | 2.53 | 2.01 | 2.76 | 0.00 | - | 142 | 6,717 | 17.71% |
| XLI240920C00126000 | 2024-06-24 12:22PM EDT | 126.00 | 3.16 | 1.67 | 1.93 | 0.00 | - | 25 | 262 | 15.48% |
| XLI240920C00127000 | 2024-06-24 10:50AM EDT | 127.00 | 2.72 | 1.34 | 1.75 | 0.00 | - | 77 | 1,267 | 15.99% |
| XLI240920C00128000 | 2024-06-25 1:53PM EDT | 128.00 | 1.31 | 0.96 | 1.40 | 0.00 | - | 5 | 1,436 | 15.53% |
| XLI240920C00129000 | 2024-06-20 9:43AM EDT | 129.00 | 1.40 | 0.43 | 1.07 | 0.00 | - | 49 | 655 | 14.92% |
| XLI240920C00130000 | 2024-06-25 1:52PM EDT | 130.00 | 0.78 | 0.60 | 0.99 | 0.00 | - | 2 | 5,782 | 15.54% |
| XLI240920C00131000 | 2024-06-25 2:52PM EDT | 131.00 | 0.57 | 0.44 | 0.82 | 0.00 | - | 4 | 2,048 | 15.52% |
| XLI240920C00135000 | 2024-06-18 11:54AM EDT | 135.00 | 0.27 | 0.08 | 0.44 | 0.00 | - | 1 | 2,299 | 16.21% |
| XLI240920C00140000 | 2024-06-17 1:24PM EDT | 140.00 | 0.08 | 0.04 | 0.27 | 0.00 | - | 1 | 1,306 | 18.09% |
| XLI240920C00145000 | 2024-06-05 1:59PM EDT | 145.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 213 | 21.36% |
| XLI240920C00150000 | 2024-05-07 1:11PM EDT | 150.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | 2 | 131 | 45.14% |
| XLI240920C00155000 | 2024-06-07 3:28PM EDT | 155.00 | 0.01 | 0.02 | 0.23 | 0.00 | - | 2 | 5 | 26.95% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 33.99% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 61 | 3,902 | 141.11% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 127.98% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 116.06% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 105.10% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 62.11% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 71.83% |
| XLI240920P00080000 | 2024-06-12 11:23AM EDT | 80.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| XLI240920P00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 304 | 68.04% |
| XLI240920P00086000 | 2024-05-30 3:45PM EDT | 86.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 38.04% |
| XLI240920P00087000 | 2024-06-21 2:39PM EDT | 87.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 37.50% |
| XLI240920P00088000 | 2024-05-03 12:51PM EDT | 88.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.14% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 12.50% |
| XLI240920P00091000 | 2024-06-17 3:56PM EDT | 91.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 2 | 24 | 33.89% |
| XLI240920P00092000 | 2024-04-29 12:57PM EDT | 92.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 56.76% |
| XLI240920P00093000 | 2024-06-11 2:59PM EDT | 93.00 | 0.11 | 0.03 | 0.32 | 0.00 | - | 2 | 18 | 32.57% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 53.65% |
| XLI240920P00095000 | 2024-06-05 1:59PM EDT | 95.00 | 0.13 | 0.03 | 0.35 | 0.00 | - | 2 | 1,473 | 30.98% |
| XLI240920P00096000 | 2024-06-17 3:58PM EDT | 96.00 | 0.21 | 0.03 | 0.00 | 0.00 | - | 2 | 525 | 12.50% |
| XLI240920P00097000 | 2024-06-25 2:39PM EDT | 97.00 | 0.11 | 0.04 | 0.42 | 0.00 | - | 1 | 204 | 29.96% |
| XLI240920P00098000 | 2024-06-24 1:51PM EDT | 98.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 784 | 29.32% |
| XLI240920P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.42 | 0.00 | 2.82 | 0.00 | - | 416 | 498 | 48.95% |
| XLI240920P00100000 | 2024-06-04 2:49PM EDT | 100.00 | 0.25 | 0.05 | 0.49 | 0.00 | - | 2 | 1,873 | 27.64% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 641 | 6.25% |
| XLI240920P00102000 | 2024-06-17 1:24PM EDT | 102.00 | 0.24 | 0.03 | 0.00 | 0.00 | - | 1 | 362 | 6.25% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 123 | 503 | 6.25% |
| XLI240920P00104000 | 2024-06-14 9:44AM EDT | 104.00 | 0.32 | 0.05 | 0.61 | 0.00 | - | 2 | 451 | 24.56% |
| XLI240920P00105000 | 2024-06-20 12:44PM EDT | 105.00 | 0.33 | 0.11 | 0.65 | 0.00 | - | 5 | 1,237 | 23.83% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 49.19% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 5 | 403 | 41.52% |
| XLI240920P00108000 | 2024-06-25 12:20PM EDT | 108.00 | 0.38 | 0.29 | 0.50 | 0.00 | - | 1 | 280 | 18.92% |
| XLI240920P00109000 | 2024-06-17 1:24PM EDT | 109.00 | 0.49 | 0.35 | 0.57 | 0.00 | - | 2 | 282 | 18.48% |
| XLI240920P00110000 | 2024-06-25 10:26AM EDT | 110.00 | 0.50 | 0.35 | 0.68 | 0.00 | - | 23 | 42,718 | 18.30% |
| XLI240920P00111000 | 2024-06-14 10:30AM EDT | 111.00 | 0.86 | 0.31 | 0.66 | 0.00 | - | 1 | 7,324 | 16.97% |
| XLI240920P00112000 | 2024-06-25 11:23AM EDT | 112.00 | 0.67 | 0.42 | 0.74 | 0.00 | - | 50 | 2,342 | 16.39% |
| XLI240920P00113000 | 2024-06-21 3:22PM EDT | 113.00 | 0.79 | 0.49 | 0.87 | 0.00 | - | 14 | 578 | 16.08% |
| XLI240920P00114000 | 2024-06-12 12:23PM EDT | 114.00 | 0.80 | 0.56 | 0.97 | 0.00 | - | 5 | 515 | 15.45% |
| XLI240920P00115000 | 2024-06-25 2:03PM EDT | 115.00 | 0.98 | 0.91 | 1.14 | 0.00 | - | 5,513 | 27,124 | 15.14% |
| XLI240920P00116000 | 2024-06-20 11:27AM EDT | 116.00 | 1.17 | 0.85 | 1.29 | 0.00 | - | 1 | 88 | 14.58% |
| XLI240920P00117000 | 2024-06-24 1:18PM EDT | 117.00 | 1.11 | 1.08 | 1.48 | 0.00 | - | 94 | 540 | 14.09% |
| XLI240920P00118000 | 2024-06-25 2:02PM EDT | 118.00 | 1.49 | 1.04 | 1.71 | 0.00 | - | 9 | 6,003 | 13.66% |
| XLI240920P00119000 | 2024-06-25 12:18PM EDT | 119.00 | 1.85 | 1.44 | 2.02 | 0.00 | - | 1 | 314 | 13.42% |
| XLI240920P00120000 | 2024-06-25 1:15PM EDT | 120.00 | 2.06 | 1.73 | 2.38 | 0.00 | - | 60 | 10,453 | 13.21% |
| XLI240920P00121000 | 2024-06-25 12:17PM EDT | 121.00 | 2.45 | 2.16 | 2.64 | 0.00 | - | 3 | 720 | 12.37% |
| XLI240920P00122000 | 2024-06-25 2:40PM EDT | 122.00 | 2.60 | 2.01 | 3.05 | 0.00 | - | 43 | 2,052 | 11.96% |
| XLI240920P00123000 | 2024-06-24 1:49PM EDT | 123.00 | 2.89 | 2.78 | 3.40 | 0.00 | - | 3 | 544 | 11.05% |
| XLI240920P00124000 | 2024-06-24 11:24AM EDT | 124.00 | 2.79 | 3.75 | 4.00 | 0.00 | - | 133 | 1,116 | 10.94% |
| XLI240920P00125000 | 2024-06-24 11:37AM EDT | 125.00 | 3.25 | 4.40 | 4.65 | 0.00 | - | 1 | 9,279 | 10.79% |
| XLI240920P00126000 | 2024-06-05 10:10AM EDT | 126.00 | 5.50 | 4.35 | 5.05 | 0.00 | - | 54 | 668 | 8.96% |
| XLI240920P00127000 | 2024-06-11 12:57PM EDT | 127.00 | 6.10 | 5.80 | 7.10 | 0.00 | - | 113 | 708 | 15.67% |
| XLI240920P00128000 | 2024-06-07 10:26AM EDT | 128.00 | 6.00 | 6.15 | 6.80 | 0.00 | - | 163 | 171 | 9.45% |
| XLI240920P00129000 | 2024-05-22 3:23PM EDT | 129.00 | 5.09 | 4.20 | 8.85 | 0.00 | - | 87 | 123 | 16.91% |
| XLI240920P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 8.25 | 6.85 | 9.25 | 0.00 | - | 8 | 10 | 14.58% |
| XLI240920P00131000 | 2024-05-28 2:55PM EDT | 131.00 | 8.45 | 8.50 | 10.10 | 0.00 | - | 3 | 488 | 14.59% |
| XLI240920P00135000 | 2024-05-06 1:59PM EDT | 135.00 | 11.09 | 9.90 | 14.50 | 0.00 | - | 4 | 0 | 21.22% |
| XLI240920P00140000 | 2024-06-20 10:38AM EDT | 140.00 | 17.03 | 17.25 | 18.90 | 0.00 | - | - | 0 | 20.66% |
| XLI240920P00145000 | 2024-06-20 10:38AM EDT | 145.00 | 22.00 | 22.00 | 24.10 | 0.00 | - | - | 1 | 26.49% |
