La bourse est fermée
Dow Jones
39 144,69 +32,53 (+0,08 %) Nasdaq
17 777,03 +59,37 (+0,34 %) 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
57 553,55 -247,57 (-0,43 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 2024-08-16 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240920C00050000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 22.65 | 17.65 | 21.55 | 0.00 | - | 1 | 5 | 53.52% |
| XLU241220C00050000 | 2024-06-20 10:44AM EDT | 2024-12-20 | 20.10 | 19.15 | 19.90 | 0.00 | - | - | 8 | 41.04% |
| XLU250117C00050000 | 2024-06-13 10:45AM EDT | 2025-01-17 | 20.00 | 19.15 | 19.95 | 0.00 | - | 7 | 152 | 38.68% |
| XLU250620C00050000 | 2024-05-23 2:46PM EDT | 2025-06-20 | 21.72 | 17.50 | 22.50 | 0.00 | - | 4 | 9 | 45.62% |
| XLU250919C00050000 | 2024-05-13 10:40AM EDT | 2025-09-19 | 22.40 | 19.70 | 22.20 | 0.00 | - | 1 | 1 | 39.22% |
| XLU251219C00050000 | 2024-05-29 1:12PM EDT | 2025-12-19 | 21.25 | 18.75 | 21.40 | 0.00 | - | 2 | 86 | 31.90% |
| XLU260116C00050000 | 2024-06-12 9:32AM EDT | 2026-01-16 | 21.61 | 18.00 | 20.50 | 0.00 | - | 1 | 177 | 26.47% |
| XLU260618C00050000 | 2024-05-17 1:06PM EDT | 2026-06-18 | 24.00 | 18.50 | 23.50 | 0.00 | - | 3 | 62 | 36.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 2 | 66.60% |
| XLU240816P00050000 | 2024-06-21 1:58PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 16 | 48.63% |
| XLU240920P00050000 | 2024-06-06 10:06AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 2,417 | 38.38% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 2024-10-18 | 0.31 | 0.00 | 1.10 | 0.00 | - | - | 0 | 50.83% |
| XLU241220P00050000 | 2024-06-18 10:54AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.28 | 0.00 | - | 2 | 21 | 28.76% |
| XLU250117P00050000 | 2024-06-25 4:04PM EDT | 2025-01-17 | 0.17 | 0.10 | 0.18 | -0.05 | -22.73% | 55 | 21,377 | 24.46% |
| XLU250321P00050000 | 2024-06-26 10:39AM EDT | 2025-03-21 | 0.27 | 0.12 | 0.28 | -0.01 | -3.57% | 2 | 0 | 23.39% |
| XLU250620P00050000 | 2024-06-26 10:30AM EDT | 2025-06-20 | 0.36 | 0.28 | 0.47 | +0.03 | +9.09% | 2 | 14,266 | 22.73% |
| XLU250919P00050000 | 2024-06-18 11:40AM EDT | 2025-09-19 | 0.56 | 0.45 | 2.24 | 0.00 | - | 15 | 1,017 | 32.89% |
| XLU251017P00050000 | 2024-06-26 10:06AM EDT | 2025-10-17 | 0.62 | 0.00 | 0.66 | 0.00 | - | 2 | 0 | 21.49% |
| XLU251219P00050000 | 2024-06-25 1:54PM EDT | 2025-12-19 | 0.65 | 0.60 | 0.73 | +0.02 | +3.17% | 1 | 13,587 | 20.76% |
| XLU260116P00050000 | 2024-06-18 12:29PM EDT | 2026-01-16 | 0.61 | 0.65 | 0.79 | -0.14 | -15.73% | 10 | 4,492 | 20.70% |
| XLU260618P00050000 | 2024-06-26 11:25AM EDT | 2026-06-18 | 0.67 | 0.64 | 0.92 | -0.05 | -6.94% | 20 | 338 | 19.20% |
