La bourse est fermée

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,33+0,07 (+0,09 %)
À la clôture : 03:59PM EDT
76,26 -0,07 (-0,09 %)
Échanges après Bourse : 04:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XLP240328C000680002024-03-19 9:46AM EDT68.007.857.059.800.00-11131.25%
XLP240328C000715002024-02-16 4:06PM EDT71.502.341.806.500.00-22232.03%
XLP240328C000720002024-03-22 10:35AM EDT72.004.022.705.000.00-11141.21%
XLP240328C000725002024-03-19 3:56PM EDT72.503.402.015.600.00-62215.23%
XLP240328C000730002024-03-28 11:21AM EDT73.003.402.893.45+0.45+15.25%42666.02%
XLP240328C000735002024-03-18 9:31AM EDT73.501.862.803.850.00-161696.29%
XLP240328C000740002024-03-28 10:41AM EDT74.002.412.352.51+1.37+131.73%22757.81%
XLP240328C000745002024-03-19 1:49PM EDT74.501.431.832.570.00-42366.02%
XLP240328C000750002024-03-28 11:20AM EDT75.001.411.211.75+0.44+45.36%749759.38%
XLP240328C000755002024-03-28 3:07PM EDT75.500.970.791.06+0.48+97.96%1164134.57%
XLP240328C000760002024-03-28 2:52PM EDT76.000.290.300.43-0.01-3.33%14169614.36%
XLP240328C000765002024-03-28 3:45PM EDT76.500.010.000.01-0.02-66.67%1,0051053.91%
XLP240328C000770002024-03-28 3:30PM EDT77.000.010.000.010.00-1062,07710.55%
XLP240328C000775002024-03-22 2:29PM EDT77.500.010.000.010.00-209216.41%
XLP240328C000780002024-03-27 2:12PM EDT78.000.050.000.010.00-23521.88%
XLP240328C000785002024-03-13 9:42AM EDT78.500.050.000.010.00-24327.34%
XLP240328C000790002024-02-27 1:28PM EDT79.000.030.000.010.00-805932.03%
XLP240328C000795002024-02-23 1:10PM EDT79.500.030.000.750.00-1203088.28%
XLP240328C000800002024-03-12 10:45AM EDT80.000.020.000.010.00--142.19%
XLP240328C000850002024-02-09 11:09AM EDT85.001.060.004.800.00--1340.43%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XLP240328P000620002024-02-21 3:37PM EDT62.000.050.000.140.00--60203.13%
XLP240328P000630002024-02-21 3:36PM EDT63.000.060.000.040.00--60157.81%
XLP240328P000640002024-02-21 3:42PM EDT64.000.050.000.240.00--30194.53%
XLP240328P000650002024-02-23 11:53AM EDT65.000.050.000.150.00-6060164.84%
XLP240328P000660002024-03-14 3:33PM EDT66.000.020.000.010.00-40101106.25%
XLP240328P000670002024-03-14 1:18PM EDT67.000.020.000.010.00-4012093.75%
XLP240328P000680002024-02-23 11:55AM EDT68.000.050.000.650.00-1010175.00%
XLP240328P000685002024-03-19 3:14PM EDT68.500.010.000.010.00-15181.25%
XLP240328P000690002024-03-13 1:13PM EDT69.000.020.000.010.00-2575.00%
XLP240328P000695002024-02-26 11:26AM EDT69.500.080.000.020.00-71076.56%
XLP240328P000700002024-03-06 12:23PM EDT70.000.040.000.010.00-11165.63%
XLP240328P000705002024-03-01 12:08PM EDT70.500.110.000.010.00-176062.50%
XLP240328P000710002024-03-25 11:54AM EDT71.000.010.000.010.00-31856.25%
XLP240328P000715002024-03-22 1:50PM EDT71.500.010.000.010.00-1251.56%
XLP240328P000720002024-03-11 1:17PM EDT72.000.090.000.010.00-101251.56%
XLP240328P000725002024-03-25 12:41PM EDT72.500.010.000.010.00-102,38045.31%
XLP240328P000730002024-03-28 10:29AM EDT73.000.010.000.010.00-277440.63%
XLP240328P000735002024-03-25 10:34AM EDT73.500.010.000.010.00-6036035.16%
XLP240328P000740002024-03-26 12:59PM EDT74.000.010.000.010.00-11,50629.69%
XLP240328P000745002024-03-26 9:43AM EDT74.500.010.000.010.00-137824.22%
XLP240328P000750002024-03-28 10:39AM EDT75.000.010.000.01-0.01-50.00%562018.75%
XLP240328P000755002024-03-28 2:37PM EDT75.500.010.000.01-0.02-66.67%6833612.50%
XLP240328P000760002024-03-28 2:16PM EDT76.000.010.010.01-0.07-87.50%553376.25%
XLP240328P000765002024-03-28 2:57PM EDT76.500.130.080.15-0.15-53.57%11250.00%
XLP240328P000770002024-03-28 10:16AM EDT77.000.600.570.66-0.72-54.55%100.00%
XLP240328P000775002024-03-28 3:53PM EDT77.501.130.651.19-0.84-42.64%4018.75%