La bourse est fermée
Dow Jones
38 785,90 +110,22 (+0,28 %) Nasdaq
16 302,47 +146,14 (+0,90 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 743,84 -605,14 (-1,02 %)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510C00125000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 0.32 | 0.36 | 0.39 | +0.11 | +52.38% | 28 | 122 | 14.21% |
| XLI240517C00125000 | 2024-05-06 11:38AM EDT | 2024-05-17 | 0.79 | 0.80 | 0.82 | +0.29 | +58.00% | 50 | 1,624 | 14.41% |
| XLI240524C00125000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 1.03 | 1.13 | 1.21 | +0.41 | +66.13% | 1 | 14 | 15.04% |
| XLI240531C00125000 | 2024-05-02 12:01PM EDT | 2024-05-31 | 0.79 | 1.36 | 1.46 | 0.00 | - | 10 | 19 | 14.80% |
| XLI240607C00125000 | 2024-05-06 11:31AM EDT | 2024-06-07 | 1.66 | 1.22 | 1.74 | +0.66 | +66.00% | 6 | 1 | 15.05% |
| XLI240621C00125000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 2.27 | 2.22 | 2.27 | +0.57 | +33.53% | 291 | 1,786 | 15.64% |
| XLI240920C00125000 | 2024-05-06 9:43AM EDT | 2024-09-20 | 4.75 | 4.80 | 4.95 | +0.50 | +11.76% | 425 | 6,293 | 17.96% |
| XLI241220C00125000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 6.40 | 7.00 | 7.25 | 0.00 | - | 5 | 1,186 | 19.81% |
| XLI250117C00125000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 6.81 | 7.30 | 7.60 | 0.00 | - | 2,003 | 4,446 | 19.55% |
| XLI250620C00125000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 10.10 | 10.40 | 10.75 | 0.00 | - | 52 | 600 | 21.47% |
| XLI260116C00125000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 12.40 | 13.40 | 13.90 | 0.00 | - | 1 | 95 | 22.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240510P00125000 | 2024-05-06 9:57AM EDT | 2024-05-10 | 1.35 | 1.21 | 1.48 | -0.92 | -40.53% | 33 | 216 | 14.01% |
| XLI240517P00125000 | 2024-05-06 2:21PM EDT | 2024-05-17 | 1.61 | 1.55 | 1.59 | -2.44 | -60.25% | 34 | 227 | 10.45% |
| XLI240524P00125000 | 2024-05-01 3:24PM EDT | 2024-05-24 | 3.05 | 1.74 | 2.00 | 0.00 | - | 2 | 3 | 12.20% |
| XLI240531P00125000 | 2024-04-29 9:33AM EDT | 2024-05-31 | 2.76 | 1.90 | 2.08 | 0.00 | - | 2 | 0 | 11.06% |
| XLI240621P00125000 | 2024-05-06 10:48AM EDT | 2024-06-21 | 2.50 | 2.38 | 2.45 | -1.00 | -28.57% | 18 | 279 | 10.38% |
| XLI240920P00125000 | 2024-05-06 10:48AM EDT | 2024-09-20 | 4.05 | 3.85 | 4.00 | -0.50 | -10.99% | 48 | 644 | 11.22% |
| XLI241220P00125000 | 2024-05-02 2:05PM EDT | 2024-12-20 | 6.40 | 4.80 | 5.20 | 0.00 | - | 49 | 1,033 | 11.79% |
| XLI250117P00125000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 6.09 | 5.25 | 5.50 | 0.00 | - | 2,000 | 2,706 | 11.85% |
| XLI250620P00125000 | 2024-04-26 10:13AM EDT | 2025-06-20 | 7.75 | 6.65 | 6.95 | 0.00 | - | 17 | 903 | 12.14% |
| XLI260116P00125000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 10.30 | 8.05 | 8.45 | 0.00 | - | 1 | 78 | 12.21% |
