La bourse ferme dans 4 h 11 min
CAC 40
7 927,07 -57,86 (-0,72 %) Euro Stoxx 50
4 904,89 -16,33 (-0,33 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,20 +0,20 (+0,01 %) Bitcoin EUR
54 387,39 +565,18 (+1,05 %)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 2024-04-16 1:54PM EDT | 65.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLP240503C00068500 | 2024-04-23 10:04AM EDT | 68.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLP240503C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| XLP240503C00074000 | 2024-04-30 10:22AM EDT | 74.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| XLP240503C00074500 | 2024-05-01 2:40PM EDT | 74.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
| XLP240503C00075000 | 2024-05-01 2:40PM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 64 | 97 | 0.00% |
| XLP240503C00075500 | 2024-05-01 3:24PM EDT | 75.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 938 | 3.13% |
| XLP240503C00076000 | 2024-05-01 3:55PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 730 | 6.25% |
| XLP240503C00076500 | 2024-05-01 3:49PM EDT | 76.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6,102 | 6.25% |
| XLP240503C00077000 | 2024-05-01 2:39PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 12.50% |
| XLP240503C00077500 | 2024-04-29 11:11AM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| XLP240503C00078000 | 2024-04-26 3:45PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 12.50% |
| XLP240503C00078500 | 2024-04-24 2:05PM EDT | 78.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 12.50% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 31 | 25.00% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 98.34% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 2024-04-15 11:57AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 425 | 591 | 50.00% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 105 | 50.00% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 280 | 65 | 50.00% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 25.00% |
| XLP240503P00069000 | 2024-04-19 3:12PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 25.00% |
| XLP240503P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,814 | 25.00% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 25.00% |
| XLP240503P00071500 | 2024-04-29 10:28AM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 12.50% |
| XLP240503P00072000 | 2024-04-24 11:33AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 769 | 12.50% |
| XLP240503P00072500 | 2024-05-01 10:20AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 495 | 12.50% |
| XLP240503P00073000 | 2024-05-01 2:00PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 2,440 | 12.50% |
| XLP240503P00073500 | 2024-05-01 2:52PM EDT | 73.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 6.25% |
| XLP240503P00074000 | 2024-05-01 9:45AM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 149 | 6.25% |
| XLP240503P00074500 | 2024-05-01 3:39PM EDT | 74.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 508 | 656 | 3.13% |
| XLP240503P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 338 | 0.20% |
| XLP240503P00075500 | 2024-05-01 3:55PM EDT | 75.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 243 | 224 | 0.00% |
| XLP240503P00076000 | 2024-05-01 2:56PM EDT | 76.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| XLP240503P00076500 | 2024-05-01 3:30PM EDT | 76.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240503P00078500 | 2024-04-24 2:05PM EDT | 78.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLP240503P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
