La bourse ferme dans 7 h 33 min
CAC 40
7 645,29 -62,73 (-0,81 %) Euro Stoxx 50
4 920,89 -14,61 (-0,30 %) Dow Jones
38 647,10 -65,11 (-0,17 %) EUR/USD
1,0711 -0,0031 (-0,29 %) Gold future
2 329,00 +11,00 (+0,47 %) Bitcoin EUR
62 578,52 -610,23 (-0,97 %)
The 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
Échanges après Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240614C00070000 | 2024-06-13 10:35AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240614C00072500 | 2024-06-07 3:50PM EDT | 72.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240614C00073000 | 2024-05-31 3:55PM EDT | 73.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240614C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240614C00074500 | 2024-05-28 3:49PM EDT | 74.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240614C00075000 | 2024-06-03 1:11PM EDT | 75.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240614C00075500 | 2024-06-11 11:55AM EDT | 75.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240614C00076000 | 2024-06-10 2:53PM EDT | 76.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240614C00076500 | 2024-06-13 3:29PM EDT | 76.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLP240614C00077000 | 2024-06-13 4:06PM EDT | 77.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| XLP240614C00077500 | 2024-06-13 3:04PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| XLP240614C00078000 | 2024-06-13 4:06PM EDT | 78.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLP240614C00078500 | 2024-06-12 3:42PM EDT | 78.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLP240614C00079000 | 2024-06-12 1:22PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240614C00079500 | 2024-06-10 12:42PM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP240614C00080000 | 2024-06-06 12:35PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP240614C00080500 | 2024-05-24 9:40AM EDT | 80.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP240614C00081000 | 2024-05-31 3:57PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XLP240614C00082000 | 2024-05-14 11:47AM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 119.14% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240614P00066000 | 2024-05-23 2:00PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP240614P00067000 | 2024-05-23 2:00PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLP240614P00068000 | 2024-05-23 2:02PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| XLP240614P00069000 | 2024-06-04 10:09AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP240614P00069500 | 2024-06-11 12:02PM EDT | 69.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| XLP240614P00070000 | 2024-05-10 11:56AM EDT | 70.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 30 | 170 | 333.20% |
| XLP240614P00070500 | 2024-05-13 11:15AM EDT | 70.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | 60 | 60 | 215.14% |
| XLP240614P00071000 | 2024-06-10 9:49AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLP240614P00071500 | 2024-05-31 9:40AM EDT | 71.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLP240614P00072000 | 2024-05-14 11:47AM EDT | 72.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 56.25% |
| XLP240614P00072500 | 2024-06-12 12:29PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP240614P00073500 | 2024-06-12 1:53PM EDT | 73.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLP240614P00074000 | 2024-06-13 2:27PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XLP240614P00074500 | 2024-06-12 2:34PM EDT | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240614P00075000 | 2024-06-13 2:48PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240614P00075500 | 2024-06-13 10:42AM EDT | 75.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,502 | 0 | 12.50% |
| XLP240614P00076000 | 2024-06-13 1:53PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLP240614P00076500 | 2024-06-13 12:45PM EDT | 76.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLP240614P00077000 | 2024-06-13 2:45PM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XLP240614P00077500 | 2024-06-13 1:26PM EDT | 77.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP240614P00078000 | 2024-06-12 1:05PM EDT | 78.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240614P00078500 | 2024-06-10 10:15AM EDT | 78.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240614P00079000 | 2024-06-10 12:44PM EDT | 79.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240614P00080000 | 2024-05-21 3:22PM EDT | 80.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
