La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 723,59 -554,96 (-0,97 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240705C00061000 | 2024-06-24 9:41AM EDT | 61.00 | 8.25 | 5.40 | 9.50 | 0.00 | - | 6 | 6 | 65.23% |
| XLU240705C00065000 | 2024-06-24 2:16PM EDT | 65.00 | 5.00 | 2.66 | 5.50 | 0.00 | - | 3 | 3 | 58.64% |
| XLU240705C00066500 | 2024-05-31 11:52AM EDT | 66.50 | 5.58 | 1.53 | 2.57 | 0.00 | - | 4 | 0 | 43.56% |
| XLU240705C00067000 | 2024-06-28 3:54PM EDT | 67.00 | 1.32 | 1.12 | 2.08 | -1.90 | -59.01% | 70 | 1 | 38.53% |
| XLU240705C00068500 | 2024-06-28 4:09PM EDT | 68.50 | 0.41 | 0.25 | 0.56 | -0.47 | -53.41% | 224 | 50 | 19.24% |
| XLU240705C00069000 | 2024-06-28 3:58PM EDT | 69.00 | 0.17 | 0.15 | 0.28 | -0.33 | -66.00% | 102 | 806 | 16.31% |
| XLU240705C00069500 | 2024-06-28 2:22PM EDT | 69.50 | 0.07 | 0.07 | 0.17 | -0.29 | -80.56% | 53 | 344 | 16.55% |
| XLU240705C00070000 | 2024-06-28 3:47PM EDT | 70.00 | 0.04 | 0.01 | 0.40 | -0.15 | -78.95% | 48 | 344 | 28.47% |
| XLU240705C00070500 | 2024-06-28 4:07PM EDT | 70.50 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 3 | 188 | 17.38% |
| XLU240705C00071000 | 2024-06-26 12:50PM EDT | 71.00 | 0.02 | 0.00 | 1.23 | -0.04 | -66.67% | 1 | 237 | 62.31% |
| XLU240705C00071500 | 2024-06-26 2:37PM EDT | 71.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 42 | 21.88% |
| XLU240705C00072000 | 2024-06-26 2:35PM EDT | 72.00 | 0.01 | 0.00 | 1.44 | -0.02 | -66.67% | 2 | 78 | 54.59% |
| XLU240705C00072500 | 2024-06-24 2:14PM EDT | 72.50 | 0.06 | 0.00 | 1.64 | 0.00 | - | 24 | 68 | 61.67% |
| XLU240705C00073000 | 2024-06-24 1:48PM EDT | 73.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 25 | 122 | 42.09% |
| XLU240705C00073500 | 2024-06-24 9:57AM EDT | 73.50 | 0.02 | 0.00 | 1.04 | 0.00 | - | 10 | 13 | 57.72% |
| XLU240705C00074000 | 2024-06-26 9:30AM EDT | 74.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 25 | 47.27% |
| XLU240705C00074500 | 2024-06-28 3:40PM EDT | 74.50 | 0.01 | 0.00 | 2.03 | -0.01 | -50.00% | 263 | 1 | 82.62% |
| XLU240705C00075000 | 2024-06-28 11:27AM EDT | 75.00 | 0.01 | 0.00 | 0.23 | -0.05 | -83.33% | 115 | 0 | 52.73% |
| XLU240705C00075500 | 2024-06-28 11:15AM EDT | 75.50 | 0.01 | 0.00 | 1.83 | -0.01 | -50.00% | 25 | 5 | 85.84% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240705P00065500 | 2024-06-28 3:51PM EDT | 65.50 | 0.05 | 0.00 | 1.09 | +0.01 | +25.00% | 12 | 89 | 58.50% |
| XLU240705P00066000 | 2024-06-28 2:36PM EDT | 66.00 | 0.06 | 0.00 | 0.28 | -0.01 | -14.29% | 10 | 2 | 27.25% |
| XLU240705P00067000 | 2024-06-28 3:56PM EDT | 67.00 | 0.14 | 0.00 | 0.13 | +0.04 | +40.00% | 12 | 79 | 13.67% |
| XLU240705P00067500 | 2024-06-28 3:20PM EDT | 67.50 | 0.24 | 0.09 | 0.25 | +0.07 | +41.18% | 52 | 13 | 13.53% |
| XLU240705P00068000 | 2024-06-28 3:52PM EDT | 68.00 | 0.38 | 0.19 | 0.42 | +0.18 | +90.00% | 903 | 113 | 12.94% |
| XLU240705P00068500 | 2024-06-28 3:48PM EDT | 68.50 | 0.69 | 0.38 | 0.74 | +0.26 | +60.47% | 107 | 513 | 14.36% |
| XLU240705P00069000 | 2024-06-28 3:53PM EDT | 69.00 | 1.02 | 0.32 | 1.24 | +0.50 | +96.15% | 180 | 1,116 | 19.29% |
| XLU240705P00069500 | 2024-06-28 12:33PM EDT | 69.50 | 1.54 | 0.22 | 1.83 | +0.65 | +73.03% | 52 | 363 | 26.51% |
| XLU240705P00070000 | 2024-06-28 2:45PM EDT | 70.00 | 2.12 | 0.72 | 4.95 | +0.97 | +84.35% | 60 | 344 | 103.61% |
| XLU240705P00070500 | 2024-06-28 10:39AM EDT | 70.50 | 1.76 | 0.94 | 5.00 | -0.15 | -7.85% | 2 | 180 | 96.73% |
| XLU240705P00071000 | 2024-06-26 9:31AM EDT | 71.00 | 2.51 | 1.63 | 3.50 | 0.00 | - | 1 | 24 | 44.29% |
| XLU240705P00071500 | 2024-06-26 3:33PM EDT | 71.50 | 2.82 | 2.53 | 5.20 | 0.00 | - | 10 | 16 | 84.23% |
| XLU240705P00072000 | 2024-06-20 1:45PM EDT | 72.00 | 2.79 | 3.05 | 4.60 | 0.00 | - | 5 | 1 | 55.27% |
| XLU240705P00072500 | 2024-06-20 9:44AM EDT | 72.50 | 3.27 | 2.55 | 6.15 | 0.00 | - | 1 | 0 | 91.55% |
| XLU240705P00074000 | 2024-06-05 10:00AM EDT | 74.00 | 3.10 | 3.50 | 7.55 | 0.00 | - | 2 | 2 | 100.68% |
