La bourse ferme dans 2 h 9 min
CAC 40
7 572,65 -89,65 (-1,17 %) Euro Stoxx 50
4 895,93 -40,04 (-0,81 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 316,20 -14,60 (-0,63 %) Bitcoin EUR
57 546,02 +254,11 (+0,44 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220C00060000 | 2024-03-20 3:57PM EDT | 60.00 | 65.67 | 59.40 | 64.15 | 0.00 | - | - | 0 | 78.74% |
| XLI241220C00091000 | 2024-04-18 12:34PM EDT | 91.00 | 33.75 | 34.05 | 38.85 | 0.00 | - | 1 | 3 | 56.37% |
| XLI241220C00092000 | 2024-04-15 10:11AM EDT | 92.00 | 34.80 | 34.30 | 38.25 | 0.00 | - | - | 4 | 58.72% |
| XLI241220C00094000 | 2024-03-06 3:15PM EDT | 94.00 | 30.65 | 33.15 | 36.45 | 0.00 | - | 2 | 2 | 58.20% |
| XLI241220C00098000 | 2024-04-12 2:37PM EDT | 98.00 | 28.45 | 28.15 | 32.90 | 0.00 | - | 1 | 1 | 51.61% |
| XLI241220C00099000 | 2024-04-12 2:38PM EDT | 99.00 | 27.55 | 27.45 | 32.00 | 0.00 | - | 1 | 1 | 51.06% |
| XLI241220C00100000 | 2024-05-07 10:56AM EDT | 100.00 | 27.76 | 22.50 | 27.15 | 0.00 | - | 1 | 31 | 43.46% |
| XLI241220C00102000 | 2024-06-18 9:54AM EDT | 102.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220C00105000 | 2024-04-12 3:17PM EDT | 105.00 | 22.15 | 21.70 | 25.50 | 0.00 | - | 2 | 17 | 49.43% |
| XLI241220C00107000 | 2024-04-19 3:37PM EDT | 107.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI241220C00112000 | 2024-05-29 12:21PM EDT | 112.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| XLI241220C00113000 | 2024-05-01 12:39PM EDT | 113.00 | 13.90 | 11.85 | 16.60 | 0.00 | - | - | 2 | 35.33% |
| XLI241220C00115000 | 2024-06-17 2:51PM EDT | 115.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 40 | 216 | 0.00% |
| XLI241220C00116000 | 2024-06-18 9:55AM EDT | 116.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLI241220C00117000 | 2024-06-21 1:19PM EDT | 117.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XLI241220C00118000 | 2024-04-23 10:34AM EDT | 118.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| XLI241220C00121000 | 2024-06-14 2:23PM EDT | 121.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| XLI241220C00122000 | 2024-06-21 2:16PM EDT | 122.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLI241220C00123000 | 2024-06-14 1:05PM EDT | 123.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.39% |
| XLI241220C00124000 | 2024-06-14 12:01PM EDT | 124.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| XLI241220C00125000 | 2024-06-24 9:44AM EDT | 125.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 0.78% |
| XLI241220C00126000 | 2024-06-24 11:41AM EDT | 126.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 522 | 1.56% |
| XLI241220C00127000 | 2024-06-25 11:19AM EDT | 127.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,016 | 1.56% |
| XLI241220C00128000 | 2024-06-25 11:27AM EDT | 128.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| XLI241220C00129000 | 2024-06-21 12:02PM EDT | 129.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| XLI241220C00130000 | 2024-06-24 3:56PM EDT | 130.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,345 | 1.56% |
| XLI241220C00131000 | 2024-06-25 1:12PM EDT | 131.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 3.13% |
| XLI241220C00132000 | 2024-06-21 12:34PM EDT | 132.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| XLI241220C00133000 | 2024-06-24 1:20PM EDT | 133.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| XLI241220C00134000 | 2024-06-24 12:47PM EDT | 134.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 169 | 430 | 3.13% |
| XLI241220C00135000 | 2024-06-24 12:35PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,865 | 3.13% |
| XLI241220C00138000 | 2024-06-24 3:00PM EDT | 138.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 3.13% |
| XLI241220C00139000 | 2024-06-25 1:11PM EDT | 139.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| XLI241220C00140000 | 2024-06-24 9:35AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,818 | 3.13% |
| XLI241220C00141000 | 2024-05-21 12:22PM EDT | 141.00 | 0.97 | 0.00 | 1.02 | 0.00 | - | 6 | 46 | 17.98% |
| XLI241220C00142000 | 2024-06-25 10:19AM EDT | 142.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| XLI241220C00145000 | 2024-06-18 11:31AM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 6.25% |
| XLI241220C00150000 | 2024-06-25 12:39PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 6.25% |
| XLI241220C00155000 | 2024-06-24 1:38PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLI241220C00160000 | 2024-05-10 1:58PM EDT | 160.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 45.42% |
| XLI241220C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 48.25% |
| XLI241220C00170000 | 2024-04-16 1:53PM EDT | 170.00 | 0.11 | 0.00 | 3.55 | 0.00 | - | 2 | 1 | 45.81% |
| XLI241220C00175000 | 2024-04-15 12:42PM EDT | 175.00 | 0.08 | 0.00 | 2.66 | 0.00 | - | 1 | 3 | 44.10% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI241220P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.04 | 0.00 | 1.90 | 0.00 | - | 51 | 52 | 64.80% |
| XLI241220P00065000 | 2024-06-18 10:28AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 7,496 | 25.00% |
| XLI241220P00070000 | 2024-04-16 1:54PM EDT | 70.00 | 0.22 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 57.30% |
| XLI241220P00075000 | 2024-06-10 3:20PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLI241220P00080000 | 2024-06-12 1:24PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLI241220P00085000 | 2024-06-24 1:42PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 12.50% |
| XLI241220P00086000 | 2024-06-25 12:40PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 12.50% |
| XLI241220P00087000 | 2024-06-25 12:39PM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLI241220P00088000 | 2024-06-25 12:40PM EDT | 88.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,918 | 12.50% |
| XLI241220P00089000 | 2024-06-25 12:42PM EDT | 89.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLI241220P00090000 | 2024-06-25 12:48PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| XLI241220P00091000 | 2024-06-25 1:25PM EDT | 91.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI241220P00092000 | 2024-06-25 12:48PM EDT | 92.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| XLI241220P00093000 | 2024-06-25 12:43PM EDT | 93.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 6.25% |
| XLI241220P00094000 | 2024-06-25 12:48PM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XLI241220P00095000 | 2024-06-25 1:25PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| XLI241220P00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,933 | 6.25% |
| XLI241220P00097000 | 2024-06-17 3:53PM EDT | 97.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLI241220P00098000 | 2024-06-17 3:53PM EDT | 98.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 6.25% |
| XLI241220P00099000 | 2024-06-17 3:54PM EDT | 99.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLI241220P00100000 | 2024-06-25 10:36AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 6.25% |
| XLI241220P00102000 | 2024-04-19 2:40PM EDT | 102.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLI241220P00103000 | 2024-06-25 11:50AM EDT | 103.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLI241220P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 977 | 6.25% |
| XLI241220P00109000 | 2024-06-21 2:10PM EDT | 109.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLI241220P00110000 | 2024-06-25 2:21PM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 771 | 3.13% |
| XLI241220P00112000 | 2024-06-12 9:51AM EDT | 112.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 3.13% |
| XLI241220P00113000 | 2024-06-21 12:30PM EDT | 113.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLI241220P00114000 | 2024-04-26 10:53AM EDT | 114.00 | 2.81 | 1.41 | 2.58 | 0.00 | - | 1,008 | 1,000 | 17.41% |
| XLI241220P00115000 | 2024-06-24 3:26PM EDT | 115.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 2,393 | 1.56% |
| XLI241220P00116000 | 2024-06-14 11:12AM EDT | 116.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XLI241220P00117000 | 2024-06-17 11:29AM EDT | 117.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XLI241220P00118000 | 2024-06-21 2:58PM EDT | 118.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| XLI241220P00119000 | 2024-06-21 2:59PM EDT | 119.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| XLI241220P00120000 | 2024-06-25 2:10PM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,531 | 0.78% |
| XLI241220P00121000 | 2024-06-24 11:53AM EDT | 121.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.39% |
| XLI241220P00122000 | 2024-06-25 1:08PM EDT | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.01% |
| XLI241220P00123000 | 2024-06-24 11:52AM EDT | 123.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLI241220P00124000 | 2024-06-24 11:49AM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| XLI241220P00125000 | 2024-06-24 3:57PM EDT | 125.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2,001 | 3,028 | 0.00% |
| XLI241220P00126000 | 2024-06-24 11:49AM EDT | 126.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| XLI241220P00128000 | 2024-05-10 9:46AM EDT | 128.00 | 5.25 | 4.65 | 9.55 | 0.00 | - | - | 56 | 17.54% |
| XLI241220P00130000 | 2024-06-25 3:29PM EDT | 130.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 125 | 150 | 0.00% |
| XLI241220P00131000 | 2024-06-20 12:21PM EDT | 131.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI241220P00135000 | 2024-04-15 9:45AM EDT | 135.00 | 11.45 | 9.35 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
