La bourse ferme dans 2 h 7 min
CAC 40
7 571,95 -90,35 (-1,18 %) Euro Stoxx 50
4 895,14 -40,83 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0673 -0,0042 (-0,40 %) Gold future
2 315,00 -15,80 (-0,68 %) Bitcoin EUR
57 577,03 +311,93 (+0,54 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00111000 | 2024-05-28 9:43AM EDT | 111.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLI240628C00119000 | 2024-06-25 2:54PM EDT | 119.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLI240628C00119500 | 2024-06-18 9:55AM EDT | 119.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240628C00120000 | 2024-06-21 1:43PM EDT | 120.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLI240628C00120500 | 2024-06-25 10:28AM EDT | 120.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLI240628C00121000 | 2024-06-24 3:31PM EDT | 121.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 0.00% |
| XLI240628C00121500 | 2024-06-25 2:47PM EDT | 121.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| XLI240628C00122000 | 2024-06-25 3:02PM EDT | 122.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 67 | 70 | 0.00% |
| XLI240628C00122500 | 2024-06-25 12:00PM EDT | 122.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| XLI240628C00123000 | 2024-06-25 2:47PM EDT | 123.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
| XLI240628C00123500 | 2024-06-25 9:36AM EDT | 123.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 3.13% |
| XLI240628C00124000 | 2024-06-25 10:22AM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| XLI240628C00124500 | 2024-06-24 3:18PM EDT | 124.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 6.25% |
| XLI240628C00125000 | 2024-06-24 3:57PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 109 | 102 | 6.25% |
| XLI240628C00125500 | 2024-06-24 2:41PM EDT | 125.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| XLI240628C00126000 | 2024-06-21 2:00PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| XLI240628C00126500 | 2024-06-24 3:10PM EDT | 126.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XLI240628C00127000 | 2024-06-11 3:22PM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 59 | 12.50% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLI240628C00128000 | 2024-06-24 9:53AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| XLI240628C00129000 | 2024-06-12 9:42AM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XLI240628C00130000 | 2024-06-18 2:33PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| XLI240628C00131000 | 2024-06-12 9:42AM EDT | 131.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| XLI240628C00132000 | 2024-05-29 9:44AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
| XLI240628C00135000 | 2024-06-17 10:16AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLI240628C00136000 | 2024-06-17 10:16AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| XLI240628C00138000 | 2024-06-25 1:04PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 473 | 25.00% |
| XLI240628C00139000 | 2024-06-11 3:22PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 410 | 25.00% |
| XLI240628C00140000 | 2024-06-21 2:02PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 220 | 25.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00100000 | 2024-06-25 1:03PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| XLI240628P00108000 | 2024-06-21 3:03PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 191 | 25.00% |
| XLI240628P00109000 | 2024-06-17 12:15PM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 60 | 25.00% |
| XLI240628P00110000 | 2024-06-24 3:15PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| XLI240628P00111000 | 2024-06-17 12:24PM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| XLI240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| XLI240628P00113000 | 2024-06-21 3:06PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 25.00% |
| XLI240628P00114000 | 2024-06-24 11:05AM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 12.50% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 73 | 12.50% |
| XLI240628P00116000 | 2024-06-20 12:45PM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 12.50% |
| XLI240628P00117000 | 2024-06-24 11:16AM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 67 | 12.50% |
| XLI240628P00118000 | 2024-06-25 2:17PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| XLI240628P00118500 | 2024-06-25 10:13AM EDT | 118.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| XLI240628P00119000 | 2024-06-24 11:15AM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 183 | 6.25% |
| XLI240628P00119500 | 2024-06-25 3:50PM EDT | 119.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 168 | 6.25% |
| XLI240628P00120000 | 2024-06-25 3:56PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,137 | 6.25% |
| XLI240628P00120500 | 2024-06-24 3:16PM EDT | 120.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 3.13% |
| XLI240628P00121000 | 2024-06-25 2:47PM EDT | 121.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 744 | 3.13% |
| XLI240628P00121500 | 2024-06-25 12:04PM EDT | 121.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 1.56% |
| XLI240628P00122000 | 2024-06-25 3:20PM EDT | 122.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 136 | 230 | 0.10% |
| XLI240628P00122500 | 2024-06-25 1:18PM EDT | 122.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| XLI240628P00123000 | 2024-06-25 3:16PM EDT | 123.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 157 | 0.00% |
| XLI240628P00123500 | 2024-06-25 10:47AM EDT | 123.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| XLI240628P00124000 | 2024-06-24 2:49PM EDT | 124.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| XLI240628P00124500 | 2024-06-24 1:08PM EDT | 124.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 1.65 | 6.35 | 0.00 | - | 15 | 16 | 98.17% |
| XLI240628P00126000 | 2024-05-29 3:56PM EDT | 126.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XLI240628P00127000 | 2024-06-20 3:08PM EDT | 127.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
