La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0823 +0,0008 (+0,08 %) Gold future
2 399,80 +2,10 (+0,09 %) Bitcoin EUR
52 107,05 -1 417,10 (-2,65 %)
The 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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU261218C00060000 | 2024-07-05 3:19PM EDT | 60.00 | 12.32 | 10.00 | 15.00 | -0.27 | -2.14% | 6 | 5 | 25.48% |
| XLU261218C00061000 | 2024-07-05 9:54AM EDT | 61.00 | 12.25 | 10.55 | 14.50 | +12.25 | - | 24 | 0 | 25.60% |
| XLU261218C00068000 | 2024-07-05 3:17PM EDT | 68.00 | 7.70 | 5.50 | 10.50 | +7.70 | - | 2 | 0 | 24.09% |
| XLU261218C00069000 | 2024-07-05 3:15PM EDT | 69.00 | 6.94 | 5.00 | 10.00 | -0.72 | -9.40% | 2 | 4 | 23.92% |
| XLU261218C00070000 | 2024-07-05 3:17PM EDT | 70.00 | 6.80 | 4.50 | 9.50 | -0.39 | -5.42% | 2 | 2 | 23.71% |
| XLU261218C00071000 | 2024-07-05 1:15PM EDT | 71.00 | 6.35 | 4.00 | 9.00 | +6.35 | - | 2 | 8 | 23.47% |
| XLU261218C00072000 | 2024-07-05 1:39PM EDT | 72.00 | 5.95 | 3.50 | 8.50 | 0.00 | - | 2 | 20 | 23.19% |
| XLU261218C00073000 | 2024-07-05 1:13PM EDT | 73.00 | 5.27 | 3.00 | 8.00 | +0.27 | +5.40% | 3 | 4 | 22.89% |
| XLU261218C00074000 | 2024-07-05 3:19PM EDT | 74.00 | 5.15 | 3.00 | 8.00 | -0.19 | -3.56% | 4 | 63 | 23.72% |
| XLU261218C00075000 | 2024-07-05 3:19PM EDT | 75.00 | 4.80 | 2.50 | 7.50 | -0.16 | -3.23% | 7 | 6 | 23.35% |
| XLU261218C00077000 | 2024-07-02 1:12PM EDT | 77.00 | 3.65 | 2.00 | 7.00 | +3.65 | - | - | 2 | 23.68% |
| XLU261218C00079000 | 2024-07-02 1:12PM EDT | 79.00 | 2.43 | 1.09 | 6.00 | 0.00 | - | 2 | 3 | 22.71% |
| XLU261218C00080000 | 2024-07-05 2:30PM EDT | 80.00 | 3.30 | 1.00 | 6.00 | +3.30 | - | 30 | 0 | 23.38% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU261218P00035000 | 2024-06-26 2:58PM EDT | 35.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 1 | 39.71% |
| XLU261218P00040000 | 2024-06-28 12:43PM EDT | 40.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 32.28% |
| XLU261218P00045000 | 2024-07-02 2:37PM EDT | 45.00 | 0.65 | 0.35 | 1.29 | +0.65 | - | - | 340 | 23.62% |
| XLU261218P00050000 | 2024-07-03 10:48AM EDT | 50.00 | 1.01 | 0.76 | 1.89 | +1.01 | - | - | 380 | 21.76% |
| XLU261218P00065000 | 2024-07-02 1:12PM EDT | 65.00 | 4.70 | 2.00 | 7.00 | +4.70 | - | - | 6 | 20.87% |
| XLU261218P00068000 | 2024-06-27 11:55AM EDT | 68.00 | 5.25 | 3.00 | 8.00 | 0.00 | - | - | 200 | 19.49% |
| XLU261218P00075000 | 2024-07-02 1:12PM EDT | 75.00 | 9.13 | 6.50 | 11.50 | +9.13 | - | - | 6 | 17.62% |
