La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 473,13 +1 488,63 (+2,48 %)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:74.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517C00074000 | 2024-05-17 4:02PM EDT | 2024-05-17 | 4.25 | 2.00 | 6.50 | -0.20 | -4.49% | 97 | 1,561 | 60.94% |
| XLP240524C00074000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 4.30 | 2.00 | 6.80 | -0.27 | -5.91% | 13 | 49 | 97.46% |
| XLP240531C00074000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 3.50 | 2.00 | 5.00 | 0.00 | - | 6 | 14 | 37.55% |
| XLP240607C00074000 | 2024-04-26 1:53PM EDT | 2024-06-07 | 2.54 | 2.03 | 6.75 | 0.00 | - | 1 | 1 | 58.06% |
| XLP240614C00074000 | 2024-05-07 9:50AM EDT | 2024-06-14 | 3.30 | 2.12 | 6.75 | 0.00 | - | 3 | 3 | 50.56% |
| XLP240621C00074000 | 2024-05-17 10:47AM EDT | 2024-06-21 | 4.68 | 2.45 | 7.00 | -0.32 | -6.40% | 12 | 2,081 | 48.19% |
| XLP240719C00074000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 4.70 | 2.50 | 7.10 | +1.30 | +38.24% | 123 | 1,280 | 36.99% |
| XLP240920C00074000 | 2024-05-17 11:53AM EDT | 2024-09-20 | 5.42 | 3.10 | 7.90 | +0.34 | +6.69% | 4 | 169 | 30.99% |
| XLP241220C00074000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 6.73 | 4.15 | 9.00 | 0.00 | - | 50 | 275 | 28.54% |
| XLP250117C00074000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 5.95 | 4.00 | 8.90 | 0.00 | - | 1 | 327 | 26.45% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 2025-06-20 | 7.47 | 5.50 | 10.50 | 0.00 | - | 2 | 12 | 25.95% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 9.45 | 6.50 | 11.50 | 0.00 | - | 1 | 11 | 23.63% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517P00074000 | 2024-05-16 10:38AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.01 | 0.00 | - | 6 | 2,236 | 48.44% |
| XLP240524P00074000 | 2024-05-17 1:57PM EDT | 2024-05-24 | 0.01 | 0.01 | 2.76 | -0.01 | -50.00% | 12 | 51 | 67.63% |
| XLP240531P00074000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 0.07 | 0.00 | 2.87 | 0.00 | - | 6 | 244 | 50.34% |
| XLP240607P00074000 | 2024-05-10 12:26PM EDT | 2024-06-07 | 0.10 | 0.00 | 2.73 | 0.00 | - | 1 | 10 | 60.82% |
| XLP240614P00074000 | 2024-05-15 3:10PM EDT | 2024-06-14 | 0.14 | 0.00 | 4.80 | 0.00 | - | 13 | 16 | 78.42% |
| XLP240621P00074000 | 2024-05-17 2:18PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.40 | -0.01 | -11.11% | 11 | 5,221 | 18.46% |
| XLP240719P00074000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.21 | 0.00 | 4.80 | -0.03 | -12.50% | 2 | 377 | 52.78% |
| XLP240920P00074000 | 2024-05-14 1:38PM EDT | 2024-09-20 | 0.79 | 0.00 | 4.80 | 0.00 | - | 7 | 747 | 37.48% |
| XLP241220P00074000 | 2024-05-16 1:21PM EDT | 2024-12-20 | 0.94 | 0.05 | 4.90 | 0.00 | - | 2 | 206 | 29.05% |
| XLP250117P00074000 | 2024-05-08 11:02AM EDT | 2025-01-17 | 1.57 | 0.10 | 4.80 | 0.00 | - | 1 | 2,118 | 26.93% |
| XLP250620P00074000 | 2024-05-07 9:41AM EDT | 2025-06-20 | 2.30 | 0.00 | 5.00 | 0.00 | - | 3 | 287 | 21.78% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 2026-01-16 | 2.49 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 17.64% |
