La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 056,29 +1 959,48 (+3,43 %)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00059500 | 2024-04-19 1:58PM EDT | 59.50 | 6.12 | 7.95 | 9.85 | 0.00 | - | 2 | 2 | 109.77% |
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 60.00 | 3.97 | 7.40 | 9.35 | 0.00 | - | - | 1 | 105.37% |
| XLU240510C00061000 | 2024-05-02 12:41PM EDT | 61.00 | 6.55 | 6.40 | 8.80 | 0.00 | - | 1 | 3 | 58.79% |
| XLU240510C00061500 | 2024-04-30 1:11PM EDT | 61.50 | 5.69 | 5.00 | 7.70 | 0.00 | - | 1 | 5 | 86.23% |
| XLU240510C00062000 | 2024-04-17 2:46PM EDT | 62.00 | 2.61 | 5.45 | 7.30 | 0.00 | - | - | 0 | 86.04% |
| XLU240510C00062500 | 2024-04-22 11:23AM EDT | 62.50 | 3.52 | 5.00 | 7.10 | 0.00 | - | 1 | 2 | 92.68% |
| XLU240510C00063000 | 2024-05-02 3:51PM EDT | 63.00 | 5.05 | 3.60 | 6.30 | 0.00 | - | 11 | 38 | 77.30% |
| XLU240510C00063500 | 2024-05-03 2:23PM EDT | 63.50 | 4.85 | 3.95 | 5.60 | +0.48 | +10.98% | 5 | 4 | 65.43% |
| XLU240510C00064000 | 2024-04-26 1:19PM EDT | 64.00 | 2.67 | 3.45 | 4.90 | 0.00 | - | 1 | 50 | 53.42% |
| XLU240510C00064500 | 2024-05-02 11:55AM EDT | 64.50 | 2.87 | 2.99 | 4.60 | 0.00 | - | 1 | 49 | 56.93% |
| XLU240510C00065000 | 2024-05-03 3:50PM EDT | 65.00 | 3.35 | 2.99 | 4.10 | +0.82 | +32.41% | 8 | 138 | 52.54% |
| XLU240510C00065500 | 2024-05-03 3:50PM EDT | 65.50 | 2.82 | 2.27 | 3.45 | +0.38 | +15.57% | 15 | 187 | 42.97% |
| XLU240510C00066000 | 2024-05-03 1:28PM EDT | 66.00 | 2.35 | 1.74 | 2.94 | +0.24 | +11.37% | 95 | 269 | 38.28% |
| XLU240510C00066500 | 2024-05-03 3:22PM EDT | 66.50 | 1.84 | 1.45 | 2.25 | +0.30 | +19.48% | 18 | 197 | 27.44% |
| XLU240510C00067000 | 2024-05-03 3:03PM EDT | 67.00 | 1.46 | 0.89 | 2.32 | +0.27 | +22.69% | 37 | 280 | 40.43% |
| XLU240510C00067500 | 2024-05-03 3:49PM EDT | 67.50 | 1.10 | 0.79 | 1.60 | +0.25 | +29.41% | 135 | 55 | 28.91% |
| XLU240510C00068000 | 2024-05-03 3:27PM EDT | 68.00 | 0.70 | 0.54 | 1.25 | +0.08 | +12.90% | 168 | 208 | 27.39% |
| XLU240510C00068500 | 2024-05-03 3:59PM EDT | 68.50 | 0.57 | 0.34 | 1.00 | +0.19 | +50.00% | 64 | 82 | 27.64% |
| XLU240510C00069000 | 2024-05-03 3:51PM EDT | 69.00 | 0.34 | 0.17 | 0.40 | +0.08 | +30.77% | 134 | 114 | 17.19% |
| XLU240510C00069500 | 2024-05-03 3:48PM EDT | 69.50 | 0.16 | 0.01 | 0.43 | +0.02 | +14.29% | 64 | 114 | 22.80% |
| XLU240510C00070000 | 2024-05-03 3:32PM EDT | 70.00 | 0.10 | 0.01 | 0.57 | +0.02 | +25.00% | 23 | 96 | 31.45% |
| XLU240510C00070500 | 2024-04-26 10:22AM EDT | 70.50 | 0.04 | 0.02 | 0.47 | 0.00 | - | 200 | 104 | 32.47% |
| XLU240510C00075000 | 2024-04-05 9:45AM EDT | 75.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 63.28% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00057000 | 2024-04-03 1:53PM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 35 | 99.80% |
| XLU240510P00058000 | 2024-05-01 12:30PM EDT | 58.00 | 0.63 | 0.00 | 0.95 | 0.00 | - | 1 | 30 | 98.73% |
| XLU240510P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 8 | 91.11% |
| XLU240510P00059500 | 2024-04-23 9:45AM EDT | 59.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 81.54% |
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 60.00 | 0.64 | 0.00 | 1.20 | 0.00 | - | 1 | 11 | 89.94% |
| XLU240510P00060500 | 2024-04-22 12:21PM EDT | 60.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 13 | 1 | 81.05% |
| XLU240510P00061000 | 2024-04-26 9:55AM EDT | 61.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 70.61% |
| XLU240510P00061500 | 2024-04-24 3:22PM EDT | 61.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 155 | 96 | 51.27% |
| XLU240510P00062000 | 2024-05-03 4:04PM EDT | 62.00 | 0.01 | 0.00 | 0.37 | -0.01 | -50.00% | 1 | 154 | 51.95% |
| XLU240510P00062500 | 2024-04-24 3:34PM EDT | 62.50 | 0.06 | 0.00 | 0.56 | 0.00 | - | 46 | 124 | 54.59% |
| XLU240510P00063000 | 2024-05-03 1:18PM EDT | 63.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 49 | 48.83% |
| XLU240510P00063500 | 2024-05-02 12:29PM EDT | 63.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 120 | 80 | 56.74% |
| XLU240510P00064000 | 2024-05-03 3:27PM EDT | 64.00 | 0.02 | 0.00 | 0.40 | -0.09 | -81.82% | 9 | 54 | 49.61% |
| XLU240510P00064500 | 2024-05-03 12:58PM EDT | 64.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 194 | 108 | 25.78% |
| XLU240510P00065000 | 2024-05-03 3:00PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 23 | 149 | 27.15% |
| XLU240510P00065500 | 2024-05-03 9:33AM EDT | 65.50 | 0.30 | 0.00 | 0.06 | +0.16 | +114.29% | 10 | 112 | 21.19% |
| XLU240510P00066000 | 2024-05-03 2:28PM EDT | 66.00 | 0.08 | 0.00 | 0.07 | -0.05 | -38.46% | 83 | 288 | 18.95% |
| XLU240510P00066500 | 2024-05-03 4:02PM EDT | 66.50 | 0.08 | 0.00 | 0.31 | -0.16 | -66.67% | 639 | 2,207 | 26.37% |
| XLU240510P00067000 | 2024-05-03 4:00PM EDT | 67.00 | 0.28 | 0.07 | 0.35 | -0.04 | -12.50% | 716 | 2,454 | 23.54% |
| XLU240510P00067500 | 2024-05-03 3:49PM EDT | 67.50 | 0.24 | 0.01 | 0.44 | -0.27 | -52.94% | 136 | 201 | 21.73% |
| XLU240510P00068000 | 2024-05-03 3:52PM EDT | 68.00 | 0.38 | 0.09 | 0.42 | -0.29 | -43.28% | 454 | 81 | 16.02% |
| XLU240510P00070000 | 2024-04-26 3:51PM EDT | 70.00 | 3.69 | 1.24 | 2.62 | 0.00 | - | 2 | 1 | 44.73% |
