La bourse ferme dans 1 h 38 min
CAC 40
7 997,94 +40,37 (+0,51 %) Euro Stoxx 50
4 949,12 +27,64 (+0,56 %) Dow Jones
38 830,53 +154,85 (+0,40 %) EUR/USD
1,0785 +0,0019 (+0,17 %) Gold future
2 335,50 +26,90 (+1,17 %) Bitcoin EUR
59 293,12 -149,65 (-0,25 %)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00120000 | 2024-05-03 10:04AM EDT | 2024-05-10 | 3.01 | 3.35 | 4.15 | 0.00 | - | 10 | 15 | 26.12% |
| XLI240517C00120000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 3.30 | 2.41 | 4.45 | 0.00 | - | 751 | 18,683 | 21.97% |
| XLI240531C00120000 | 2024-05-02 10:35AM EDT | 2024-05-31 | 2.95 | 4.40 | 5.90 | 0.00 | - | - | 1 | 28.13% |
| XLI240621C00120000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | +0.50 | +11.76% | 10 | 6,016 | 0.00% |
| XLI240920C00120000 | 2024-04-25 2:04PM EDT | 2024-09-20 | 7.55 | 7.25 | 9.00 | 0.00 | - | 4 | 457 | 23.08% |
| XLI241220C00120000 | 2024-04-15 12:24PM EDT | 2024-12-20 | 11.10 | 9.15 | 11.25 | 0.00 | - | 1 | 795 | 23.88% |
| XLI250117C00120000 | 2024-04-25 1:33PM EDT | 2025-01-17 | 10.05 | 9.90 | 11.00 | 0.00 | - | 1 | 3,785 | 21.92% |
| XLI250620C00120000 | 2024-04-15 3:20PM EDT | 2025-06-20 | 13.80 | 12.35 | 15.05 | 0.00 | - | 22 | 123 | 25.31% |
| XLI260116C00120000 | 2024-05-03 2:37PM EDT | 2026-01-16 | 15.65 | 14.90 | 18.25 | 0.00 | - | 1 | 475 | 25.71% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00120000 | 2024-05-03 2:53PM EDT | 2024-05-10 | 0.17 | 0.04 | 0.49 | 0.00 | - | 3 | 76 | 31.59% |
| XLI240517P00120000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | -0.09 | -18.37% | 3 | 18,377 | 3.13% |
| XLI240524P00120000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 1.29 | 0.23 | 0.66 | 0.00 | - | 4 | 106 | 18.34% |
| XLI240531P00120000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.71 | 0.36 | 1.96 | 0.00 | - | 1 | 114 | 27.44% |
| XLI240614P00120000 | 2024-05-03 1:41PM EDT | 2024-06-14 | 1.03 | 0.62 | 1.28 | 0.00 | - | 60 | 0 | 17.37% |
| XLI240621P00120000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 1.33 | 0.79 | 1.26 | 0.00 | - | 59 | 1,456 | 15.89% |
| XLI240920P00120000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 2.68 | 2.03 | 3.15 | 0.00 | - | 1,062 | 10,700 | 16.19% |
| XLI241220P00120000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 4.61 | 3.40 | 3.70 | 0.00 | - | 1,041 | 1,559 | 14.06% |
| XLI250117P00120000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 4.45 | 3.40 | 4.30 | 0.00 | - | 905 | 2,522 | 14.80% |
| XLI250620P00120000 | 2024-04-29 10:38AM EDT | 2025-06-20 | 5.70 | 4.25 | 6.30 | 0.00 | - | 20 | 94 | 15.69% |
| XLI260116P00120000 | 2024-04-30 2:33PM EDT | 2026-01-16 | 7.38 | 5.55 | 7.85 | 0.00 | - | 1 | 15 | 15.26% |
