La bourse ferme dans 2 h 38 min
CAC 40
8 061,55 +44,90 (+0,56 %) Euro Stoxx 50
4 984,13 +45,12 (+0,91 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0717 -0,0016 (-0,15 %) Gold future
2 361,10 +18,60 (+0,79 %) Bitcoin EUR
59 991,29 +622,61 (+1,05 %)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 2024-04-19 3:06PM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| XLI240426C00110000 | 2024-04-15 1:34PM EDT | 110.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240426C00112000 | 2024-04-18 2:26PM EDT | 112.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240426C00116000 | 2024-04-25 3:55PM EDT | 116.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240426C00116500 | 2024-04-19 2:49PM EDT | 116.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 0.00% |
| XLI240426C00117000 | 2024-04-22 11:30AM EDT | 117.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLI240426C00117500 | 2024-04-15 12:30PM EDT | 117.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI240426C00118000 | 2024-04-12 3:00PM EDT | 118.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| XLI240426C00118500 | 2024-04-25 9:33AM EDT | 118.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| XLI240426C00119000 | 2024-04-19 10:21AM EDT | 119.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLI240426C00119500 | 2024-04-22 11:43AM EDT | 119.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLI240426C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 662 | 0.00% |
| XLI240426C00120500 | 2024-04-24 12:20PM EDT | 120.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| XLI240426C00121000 | 2024-04-25 10:37AM EDT | 121.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| XLI240426C00121500 | 2024-04-25 12:47PM EDT | 121.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 350 | 0.00% |
| XLI240426C00122000 | 2024-04-25 3:49PM EDT | 122.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 73 | 321 | 0.00% |
| XLI240426C00122500 | 2024-04-25 3:04PM EDT | 122.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 3,049 | 0.39% |
| XLI240426C00123000 | 2024-04-25 3:49PM EDT | 123.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,558 | 1,189 | 3.13% |
| XLI240426C00123500 | 2024-04-25 1:04PM EDT | 123.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 171 | 6.25% |
| XLI240426C00124000 | 2024-04-25 12:54PM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 6.25% |
| XLI240426C00124500 | 2024-04-25 3:38PM EDT | 124.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 6.25% |
| XLI240426C00125000 | 2024-04-24 2:55PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,428 | 12.50% |
| XLI240426C00126000 | 2024-04-25 1:00PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| XLI240426C00127000 | 2024-04-23 10:35AM EDT | 127.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| XLI240426C00128000 | 2024-04-23 3:52PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 50,159 | 25.00% |
| XLI240426C00129000 | 2024-04-24 2:40PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| XLI240426C00130000 | 2024-04-23 10:35AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| XLI240426C00131000 | 2024-04-16 2:59PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 25.00% |
| XLI240426C00132000 | 2024-04-18 1:21PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 25.00% |
| XLI240426C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 50,140 | 50.00% |
| XLI240426C00134000 | 2024-04-15 2:43PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 200 | 50.00% |
| XLI240426C00135000 | 2024-04-15 2:51PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 177 | 50.00% |
| XLI240426C00136000 | 2024-04-10 3:29PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 430 | 50.00% |
| XLI240426C00137000 | 2024-03-28 1:09PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| XLI240426C00138000 | 2024-04-05 12:13PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 82 | 50.00% |
| XLI240426C00139000 | 2024-04-05 12:15PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 260 | 70 | 50.00% |
| XLI240426C00140000 | 2024-04-05 12:16PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 425 | 150 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00100000 | 2024-04-22 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 265 | 50.00% |
| XLI240426P00105000 | 2024-04-22 10:11AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 779 | 50.00% |
| XLI240426P00107000 | 2024-04-22 9:49AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| XLI240426P00108000 | 2024-04-22 11:23AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 731 | 50.00% |
| XLI240426P00109000 | 2024-04-22 9:31AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 50.00% |
| XLI240426P00110000 | 2024-04-23 9:53AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
| XLI240426P00111000 | 2024-04-18 1:26PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 138 | 50.00% |
| XLI240426P00112000 | 2024-04-24 10:18AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 50.00% |
| XLI240426P00113000 | 2024-04-24 10:17AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 518 | 50.00% |
| XLI240426P00115000 | 2024-04-25 11:44AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50,194 | 25.00% |
| XLI240426P00116000 | 2024-04-24 11:31AM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 50 | 25.00% |
| XLI240426P00116500 | 2024-04-25 1:51PM EDT | 116.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| XLI240426P00117000 | 2024-04-24 12:18PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 45 | 25.00% |
| XLI240426P00117500 | 2024-04-24 12:17PM EDT | 117.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 126 | 25.00% |
| XLI240426P00118000 | 2024-04-24 1:56PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,609 | 12.50% |
| XLI240426P00118500 | 2024-04-24 12:14PM EDT | 118.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 12.50% |
| XLI240426P00119000 | 2024-04-25 10:13AM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,501 | 12.50% |
| XLI240426P00119500 | 2024-04-25 1:09PM EDT | 119.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| XLI240426P00120000 | 2024-04-25 10:00AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 50,780 | 12.50% |
| XLI240426P00120500 | 2024-04-25 2:40PM EDT | 120.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 449 | 6.25% |
| XLI240426P00121000 | 2024-04-25 12:32PM EDT | 121.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 136 | 672 | 6.25% |
| XLI240426P00121500 | 2024-04-25 2:39PM EDT | 121.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 716 | 3.13% |
| XLI240426P00122000 | 2024-04-25 3:55PM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 218 | 3.13% |
| XLI240426P00122500 | 2024-04-25 1:49PM EDT | 122.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| XLI240426P00123000 | 2024-04-25 3:02PM EDT | 123.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.00% |
| XLI240426P00123500 | 2024-04-24 9:56AM EDT | 123.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| XLI240426P00124000 | 2024-04-24 9:56AM EDT | 124.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XLI240426P00124500 | 2024-04-25 12:06PM EDT | 124.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| XLI240426P00125000 | 2024-04-18 1:23PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.00% |
| XLI240426P00126000 | 2024-04-24 2:25PM EDT | 126.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 190 | 67 | 0.00% |
| XLI240426P00129000 | 2024-03-22 11:09AM EDT | 129.00 | 3.74 | 6.05 | 10.55 | 0.00 | - | 2 | 0 | 162.11% |
| XLI240426P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
