Marchés français ouverture 4 h 25 min
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 502,62 +400,18 (+1,05 %) EUR/USD
1,0730 -0,0006 (-0,05 %) HANG SENG
17 967,69 +31,57 (+0,18 %) Bitcoin EUR
60 977,53 -795,80 (-1,29 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620C00040000 | 2024-06-05 12:15PM EDT | 40.00 | 31.78 | 27.00 | 32.00 | 0.00 | - | 10 | 52 | 58.35% |
| XLU250620C00045000 | 2024-05-09 9:41AM EDT | 45.00 | 25.67 | 23.00 | 28.00 | 0.00 | - | 1 | 28 | 55.41% |
| XLU250620C00050000 | 2024-05-23 2:46PM EDT | 50.00 | 21.72 | 17.90 | 22.50 | 0.00 | - | 4 | 9 | 43.29% |
| XLU250620C00055000 | 2024-06-06 2:14PM EDT | 55.00 | 15.85 | 14.85 | 18.00 | -1.18 | -6.93% | 1 | 23 | 37.51% |
| XLU250620C00060000 | 2024-06-17 1:04PM EDT | 60.00 | 11.75 | 9.15 | 14.00 | -0.32 | -2.65% | 24 | 615 | 33.64% |
| XLU250620C00063000 | 2024-05-13 10:42AM EDT | 63.00 | 11.55 | 8.45 | 11.00 | 0.00 | - | 1 | 626 | 28.49% |
| XLU250620C00064000 | 2024-06-04 2:18PM EDT | 64.00 | 10.91 | 7.95 | 11.00 | 0.00 | - | 4 | 117 | 30.70% |
| XLU250620C00065000 | 2024-05-30 1:30PM EDT | 65.00 | 9.35 | 6.50 | 10.00 | 0.00 | - | 4 | 237 | 28.89% |
| XLU250620C00066000 | 2024-06-10 10:10AM EDT | 66.00 | 8.20 | 4.50 | 9.50 | 0.00 | - | 1 | 677 | 28.96% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 67.00 | 9.03 | 6.35 | 7.25 | 0.00 | - | 5 | 216 | 22.41% |
| XLU250620C00068000 | 2024-06-14 10:50AM EDT | 68.00 | 6.05 | 4.70 | 8.50 | 0.00 | - | 50 | 295 | 28.85% |
| XLU250620C00069000 | 2024-06-12 11:11AM EDT | 69.00 | 6.00 | 4.15 | 8.00 | 0.00 | - | 4 | 373 | 28.69% |
| XLU250620C00070000 | 2024-06-13 1:55PM EDT | 70.00 | 5.00 | 2.50 | 5.95 | -0.45 | -8.26% | 1 | 203 | 22.84% |
| XLU250620C00071000 | 2024-06-12 11:26AM EDT | 71.00 | 4.88 | 2.58 | 6.60 | 0.00 | - | 1 | 564 | 26.71% |
| XLU250620C00072000 | 2024-06-17 2:06PM EDT | 72.00 | 4.05 | 2.93 | 5.30 | -0.45 | -10.00% | 1 | 285 | 23.46% |
| XLU250620C00073000 | 2024-06-17 1:04PM EDT | 73.00 | 3.65 | 2.91 | 5.95 | -0.60 | -14.12% | 1 | 45 | 27.17% |
| XLU250620C00074000 | 2024-06-17 1:04PM EDT | 74.00 | 3.25 | 2.46 | 5.10 | -0.55 | -14.47% | 2 | 1,078 | 25.39% |
| XLU250620C00075000 | 2024-06-17 1:04PM EDT | 75.00 | 2.87 | 0.65 | 5.00 | -0.13 | -4.33% | 1 | 376 | 26.26% |
| XLU250620C00076000 | 2024-06-17 1:17PM EDT | 76.00 | 2.53 | 0.45 | 4.65 | -0.52 | -17.05% | 1 | 320 | 26.16% |
| XLU250620C00077000 | 2024-06-04 2:02PM EDT | 77.00 | 3.40 | 0.59 | 4.55 | 0.00 | - | 131 | 298 | 26.92% |
| XLU250620C00078000 | 2024-06-12 1:57PM EDT | 78.00 | 1.99 | 0.00 | 2.60 | 0.00 | - | 10 | 361 | 20.45% |
| XLU250620C00079000 | 2024-05-09 12:54PM EDT | 79.00 | 2.35 | 1.85 | 2.92 | 0.00 | - | 3 | 25 | 22.73% |
| XLU250620C00080000 | 2024-06-04 12:05PM EDT | 80.00 | 2.18 | 0.97 | 5.00 | 0.00 | - | 1 | 77 | 31.79% |
| XLU250620C00081000 | 2024-05-28 12:32PM EDT | 81.00 | 2.00 | 0.00 | 2.92 | 0.00 | - | 7 | 27 | 24.62% |
| XLU250620C00082000 | 2024-06-06 10:16AM EDT | 82.00 | 1.62 | 0.73 | 1.48 | 0.00 | - | 1 | 47 | 19.09% |
| XLU250620C00083000 | 2024-05-13 1:25PM EDT | 83.00 | 1.62 | 0.35 | 1.68 | 0.00 | - | 10 | 18 | 20.86% |
| XLU250620C00084000 | 2024-06-12 1:57PM EDT | 84.00 | 0.89 | 0.00 | 1.73 | 0.00 | - | 10 | 29 | 21.90% |
| XLU250620C00085000 | 2024-05-10 12:41PM EDT | 85.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 12 | 29 | 22.77% |
| XLU250620C00086000 | 2024-05-10 11:42AM EDT | 86.00 | 1.07 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 37.39% |
| XLU250620C00087000 | 2024-06-14 3:17PM EDT | 87.00 | 0.60 | 0.00 | 0.81 | 0.00 | - | 2 | 242 | 18.90% |
| XLU250620C00088000 | 2024-05-10 11:41AM EDT | 88.00 | 0.81 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 39.08% |
| XLU250620C00089000 | 2024-06-10 12:47PM EDT | 89.00 | 0.66 | 0.00 | 0.63 | 0.00 | - | 2 | 8 | 18.85% |
| XLU250620C00090000 | 2024-06-10 12:46PM EDT | 90.00 | 0.59 | 0.00 | 1.17 | 0.00 | - | 2 | 11 | 23.12% |
| XLU250620C00095000 | 2024-06-17 10:07AM EDT | 95.00 | 0.22 | 0.01 | 0.45 | -0.04 | -15.38% | 2 | 12 | 20.57% |
| XLU250620C00100000 | 2024-06-14 11:00AM EDT | 100.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 2 | 19 | 19.53% |
| XLU250620C00105000 | 2024-06-06 1:33PM EDT | 105.00 | 0.12 | 0.00 | 2.34 | 0.00 | - | 2 | 1 | 38.57% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620P00030000 | 2024-03-27 2:33PM EDT | 30.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 78.14% |
| XLU250620P00035000 | 2024-06-11 12:19PM EDT | 35.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 1 | 65 | 66.14% |
| XLU250620P00040000 | 2024-06-11 12:20PM EDT | 40.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 55.81% |
| XLU250620P00045000 | 2024-06-12 9:56AM EDT | 45.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 2 | 2,836 | 24.02% |
| XLU250620P00050000 | 2024-06-14 3:33PM EDT | 50.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 5,002 | 14,266 | 52.50% |
| XLU250620P00055000 | 2024-06-17 2:47PM EDT | 55.00 | 0.67 | 0.43 | 1.05 | -0.08 | -10.67% | 4 | 11,043 | 22.00% |
| XLU250620P00060000 | 2024-06-14 3:18PM EDT | 60.00 | 1.36 | 1.08 | 2.30 | 0.00 | - | 2 | 5,160 | 22.36% |
| XLU250620P00063000 | 2024-06-13 1:02PM EDT | 63.00 | 1.95 | 0.91 | 2.50 | 0.00 | - | 1 | 428 | 18.90% |
| XLU250620P00064000 | 2024-06-17 3:30PM EDT | 64.00 | 2.21 | 1.37 | 4.65 | +0.39 | +21.43% | 1 | 603 | 26.08% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 65.00 | 2.61 | 1.72 | 4.65 | 0.00 | - | 1 | 90 | 24.35% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 3.24 | 1.71 | 2.24 | 0.00 | - | 1 | 159 | 13.34% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 67.00 | 2.66 | 2.64 | 4.20 | 0.00 | - | 10 | 60 | 19.16% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 68.00 | 2.95 | 2.85 | 6.00 | 0.00 | - | 10 | 129 | 23.98% |
| XLU250620P00069000 | 2024-06-10 10:09AM EDT | 69.00 | 3.82 | 2.99 | 4.85 | 0.00 | - | 25 | 28 | 17.87% |
| XLU250620P00070000 | 2024-06-17 12:22PM EDT | 70.00 | 4.37 | 4.05 | 5.00 | +0.07 | +1.63% | 1 | 737 | 16.44% |
| XLU250620P00071000 | 2024-06-17 2:14PM EDT | 71.00 | 4.70 | 3.90 | 6.05 | +0.05 | +1.08% | 1 | 132 | 18.15% |
| XLU250620P00072000 | 2024-06-07 1:53PM EDT | 72.00 | 5.15 | 3.00 | 7.40 | 0.00 | - | 180 | 640 | 20.84% |
| XLU250620P00073000 | 2024-06-05 11:26AM EDT | 73.00 | 5.05 | 4.95 | 7.40 | 0.00 | - | 51 | 449 | 18.54% |
| XLU250620P00074000 | 2024-05-22 1:39PM EDT | 74.00 | 5.15 | 5.60 | 9.50 | 0.00 | - | - | 228 | 23.85% |
| XLU250620P00075000 | 2024-06-17 12:22PM EDT | 75.00 | 7.23 | 6.55 | 9.15 | +1.66 | +29.80% | 1 | 24 | 20.06% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 76.00 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 39.01% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 77.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 38.38% |
| XLU250620P00078000 | 2023-07-17 10:59AM EDT | 78.00 | 12.15 | 13.80 | 15.90 | 0.00 | - | 1 | 2 | 37.34% |
| XLU250620P00079000 | 2023-07-06 2:01PM EDT | 79.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | - | 1 | 40.61% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 80.00 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 43.32% |
| XLU250620P00085000 | 2024-01-25 3:24PM EDT | 85.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 17 | 5 | 53.92% |
| XLU250620P00090000 | 2024-05-24 10:31AM EDT | 90.00 | 18.80 | 18.50 | 23.50 | 0.00 | - | 2 | 2 | 30.88% |
