La bourse est fermée
Dow Jones
38 604,65 +15,49 (+0,04 %) Nasdaq
17 731,09 +42,20 (+0,24 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0725 +0,0016 (+0,15 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 035,91 -1 033,98 (-1,67 %)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240621C00120000 | 2024-06-17 10:59AM EDT | 2024-06-21 | 1.92 | 2.12 | 2.25 | +0.34 | +21.52% | 6 | 5,953 | 16.60% |
| XLI240628C00120000 | 2024-06-17 9:55AM EDT | 2024-06-28 | 1.80 | 2.26 | 2.36 | +0.42 | +30.43% | 8 | 12 | 12.43% |
| XLI240705C00120000 | 2024-06-12 3:34PM EDT | 2024-07-05 | 3.60 | 2.50 | 2.68 | 0.00 | - | 6 | 6 | 13.40% |
| XLI240719C00120000 | 2024-06-17 11:25AM EDT | 2024-07-19 | 3.30 | 3.15 | 3.30 | +0.76 | +29.92% | 1 | 1,134 | 14.88% |
| XLI240816C00120000 | 2024-06-14 11:41AM EDT | 2024-08-16 | 3.42 | 4.25 | 4.40 | 0.00 | - | 8 | 63 | 16.77% |
| XLI240920C00120000 | 2024-06-14 11:48AM EDT | 2024-09-20 | 5.10 | 5.40 | 5.60 | +0.65 | +14.61% | 3 | 392 | 18.32% |
| XLI241220C00120000 | 2024-06-17 10:35AM EDT | 2024-12-20 | 7.45 | 7.70 | 7.90 | -1.03 | -12.15% | 7 | 701 | 19.86% |
| XLI250117C00120000 | 2024-06-14 9:48AM EDT | 2025-01-17 | 7.40 | 8.00 | 8.20 | 0.00 | - | 1 | 3,605 | 19.34% |
| XLI250620C00120000 | 2024-06-14 11:17AM EDT | 2025-06-20 | 10.00 | 11.15 | 11.50 | 0.00 | - | 1 | 153 | 21.61% |
| XLI260116C00120000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 16.96 | 11.00 | 16.00 | 0.00 | - | 3 | 477 | 24.73% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240621P00120000 | 2024-06-17 11:36AM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | -0.29 | -60.42% | 4 | 3,701 | 14.75% |
| XLI240628P00120000 | 2024-06-17 11:28AM EDT | 2024-06-28 | 0.51 | 0.49 | 0.55 | -0.52 | -50.49% | 519 | 592 | 14.99% |
| XLI240705P00120000 | 2024-06-14 2:23PM EDT | 2024-07-05 | 1.22 | 0.71 | 0.76 | 0.00 | - | 6 | 24 | 14.14% |
| XLI240712P00120000 | 2024-06-14 10:46AM EDT | 2024-07-12 | 1.95 | 0.94 | 1.00 | 0.00 | - | 4 | 764 | 14.16% |
| XLI240719P00120000 | 2024-06-17 11:31AM EDT | 2024-07-19 | 1.15 | 1.12 | 1.20 | -0.31 | -21.23% | 4 | 1,720 | 14.08% |
| XLI240726P00120000 | 2024-06-12 12:07PM EDT | 2024-07-26 | 0.94 | 1.29 | 1.38 | 0.00 | - | - | 1 | 13.99% |
| XLI240816P00120000 | 2024-06-17 11:28AM EDT | 2024-08-16 | 1.76 | 1.73 | 1.79 | -0.44 | -20.00% | 11 | 12,845 | 13.53% |
| XLI240920P00120000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 2.71 | 2.29 | 2.39 | +0.06 | +2.26% | 30 | 10,257 | 13.29% |
| XLI241220P00120000 | 2024-06-17 11:45AM EDT | 2024-12-20 | 3.65 | 3.55 | 3.70 | -0.35 | -8.75% | 1 | 1,541 | 13.40% |
| XLI250117P00120000 | 2024-06-17 11:02AM EDT | 2025-01-17 | 4.00 | 3.85 | 4.00 | -0.30 | -6.98% | 132 | 2,939 | 13.32% |
| XLI250620P00120000 | 2024-06-14 10:49AM EDT | 2025-06-20 | 6.20 | 5.25 | 5.60 | 0.00 | - | 152 | 1,026 | 13.51% |
| XLI260116P00120000 | 2024-05-15 10:02AM EDT | 2026-01-16 | 5.86 | 7.25 | 8.00 | 0.00 | - | 2 | 20 | 14.77% |
| XLI261218P00120000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 8.36 | 7.90 | 10.00 | 0.00 | - | 1 | 1 | 14.40% |
