La bourse est fermée
Dow Jones
38 808,39 +219,23 (+0,57 %) Nasdaq
17 927,37 +238,49 (+1,35 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 203,00 +158,91 (+0,26 %)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240621C00125000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 14 | 12,454 | 12.31% |
| XLI240628C00125000 | 2024-06-14 12:35PM EDT | 2024-06-28 | 0.07 | 0.12 | 0.17 | 0.00 | - | 36 | 82 | 10.25% |
| XLI240705C00125000 | 2024-06-17 12:24PM EDT | 2024-07-05 | 0.34 | 0.28 | 0.34 | -0.06 | -15.00% | 2 | 129 | 10.47% |
| XLI240712C00125000 | 2024-06-17 1:45PM EDT | 2024-07-12 | 0.60 | 0.55 | 0.62 | +0.34 | +130.77% | 5 | 9 | 11.70% |
| XLI240719C00125000 | 2024-06-17 2:58PM EDT | 2024-07-19 | 0.82 | 0.80 | 0.85 | +0.31 | +60.78% | 55 | 47,959 | 12.22% |
| XLI240802C00125000 | 2024-06-14 11:23AM EDT | 2024-08-02 | 0.79 | 0.62 | 1.40 | 0.00 | - | - | 1 | 13.70% |
| XLI240816C00125000 | 2024-06-17 11:17AM EDT | 2024-08-16 | 1.43 | 1.70 | 1.78 | +0.18 | +14.40% | 10 | 120 | 14.04% |
| XLI240920C00125000 | 2024-06-14 11:25AM EDT | 2024-09-20 | 1.86 | 2.72 | 2.82 | 0.00 | - | 68 | 6,584 | 15.48% |
| XLI241220C00125000 | 2024-06-17 2:51PM EDT | 2024-12-20 | 5.10 | 5.00 | 5.20 | +1.18 | +30.10% | 41 | 1,214 | 17.96% |
| XLI250117C00125000 | 2024-06-17 11:37AM EDT | 2025-01-17 | 5.06 | 5.30 | 5.50 | +0.76 | +17.67% | 7 | 4,504 | 17.55% |
| XLI250620C00125000 | 2024-06-17 12:45PM EDT | 2025-06-20 | 8.45 | 8.55 | 8.85 | +0.85 | +11.18% | 1 | 703 | 20.21% |
| XLI260116C00125000 | 2024-06-03 9:34AM EDT | 2026-01-16 | 12.82 | 11.50 | 12.30 | 0.00 | - | 7 | 92 | 21.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240621P00125000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.99 | 2.34 | 2.64 | 0.00 | - | 1 | 2,229 | 16.75% |
| XLI240705P00125000 | 2024-06-07 11:28AM EDT | 2024-07-05 | 2.99 | 2.95 | 3.15 | 0.00 | - | 1 | 1 | 14.66% |
| XLI240712P00125000 | 2024-06-13 9:55AM EDT | 2024-07-12 | 3.81 | 3.05 | 3.30 | 0.00 | - | 1 | 1 | 13.87% |
| XLI240719P00125000 | 2024-06-12 12:18PM EDT | 2024-07-19 | 3.79 | 3.20 | 3.40 | +1.04 | +37.82% | 5 | 2,537 | 13.07% |
| XLI240816P00125000 | 2024-06-13 2:21PM EDT | 2024-08-16 | 3.98 | 3.65 | 3.85 | 0.00 | - | 7 | 285 | 12.09% |
| XLI240920P00125000 | 2024-06-14 10:29AM EDT | 2024-09-20 | 4.90 | 4.10 | 4.30 | -0.93 | -15.95% | 1 | 9,273 | 11.54% |
| XLI241220P00125000 | 2024-06-13 10:05AM EDT | 2024-12-20 | 5.80 | 5.20 | 5.50 | 0.00 | - | 2 | 1,055 | 11.81% |
| XLI250117P00125000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 7.00 | 5.60 | 5.80 | 0.00 | - | 1 | 2,723 | 11.82% |
| XLI250620P00125000 | 2024-06-17 1:38PM EDT | 2025-06-20 | 7.10 | 6.95 | 7.20 | 0.00 | - | 7 | 977 | 11.91% |
| XLI260116P00125000 | 2024-05-23 11:19AM EDT | 2026-01-16 | 7.70 | 8.45 | 8.85 | 0.00 | - | 13 | 79 | 12.20% |
