La bourse est fermée
Dow Jones
39 148,92 +36,76 (+0,09 %) Nasdaq
17 771,30 +53,64 (+0,30 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0687 -0,0029 (-0,27 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 442,96 -456,02 (-0,79 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:05PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 2024-09-20 | 18.33 | 25.60 | 29.70 | 0.00 | - | 5 | 6 | 112.11% |
| XLU250117C00045000 | 2024-06-20 9:41AM EDT | 2025-01-17 | 24.76 | 24.10 | 24.70 | 0.00 | - | 1 | 32 | 42.85% |
| XLU250620C00045000 | 2024-05-09 9:41AM EDT | 2025-06-20 | 25.67 | 23.00 | 28.00 | 0.00 | - | 1 | 28 | 57.31% |
| XLU250919C00045000 | 2024-04-16 10:47AM EDT | 2025-09-19 | 18.60 | 25.50 | 29.95 | 0.00 | - | 3 | 3 | 61.67% |
| XLU251219C00045000 | 2024-05-10 3:34PM EDT | 2025-12-19 | 26.64 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 46.69% |
| XLU260116C00045000 | 2024-06-03 11:40AM EDT | 2026-01-16 | 27.26 | 24.10 | 25.50 | 0.00 | - | 1 | 217 | 31.69% |
| XLU260618C00045000 | 2024-06-12 10:50AM EDT | 2026-06-18 | 25.66 | 23.40 | 25.90 | 0.00 | - | - | 1 | 30.37% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00045000 | 2024-02-13 11:33AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 63.48% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 352 | 42.19% |
| XLU250117P00045000 | 2024-06-24 1:34PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.21 | 0.00 | - | 12 | 226 | 32.23% |
| XLU250321P00045000 | 2024-06-26 10:42AM EDT | 2025-03-21 | 0.14 | 0.02 | 0.16 | -0.02 | -12.50% | 2 | 0 | 26.86% |
| XLU250620P00045000 | 2024-06-26 9:58AM EDT | 2025-06-20 | 0.17 | 0.08 | 0.19 | +0.02 | +13.33% | 6 | 2,836 | 23.93% |
| XLU250919P00045000 | 2024-06-26 10:24AM EDT | 2025-09-19 | 0.29 | 0.20 | 0.32 | -0.03 | -9.38% | 2 | 5 | 23.63% |
| XLU251017P00045000 | 2024-06-26 10:01AM EDT | 2025-10-17 | 0.28 | 0.23 | 0.36 | -0.05 | -15.15% | 2 | 0 | 23.51% |
| XLU251219P00045000 | 2024-06-21 9:41AM EDT | 2025-12-19 | 0.41 | 0.13 | 0.58 | 0.00 | - | 2 | 85 | 24.63% |
| XLU260116P00045000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 0.49 | 0.17 | 0.64 | 0.00 | - | 2 | 17 | 24.61% |
| XLU260618P00045000 | 2024-06-03 3:38PM EDT | 2026-06-18 | 0.42 | 0.23 | 0.72 | 0.00 | - | 12 | 1,512 | 22.51% |
