La bourse est fermée
Dow Jones
39 150,38 +38,22 (+0,10 %) Nasdaq
17 771,99 +54,33 (+0,31 %) 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
57 457,17 -376,44 (-0,65 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00055000 | 2024-06-10 2:58PM EDT | 2024-08-16 | 15.93 | 14.20 | 14.35 | 0.00 | - | 1 | 1 | 45.51% |
| XLU240920C00055000 | 2024-06-12 1:36PM EDT | 2024-09-20 | 15.80 | 14.50 | 14.70 | 0.00 | - | 6 | 29 | 41.26% |
| XLU241018C00055000 | 2024-05-31 3:38PM EDT | 2024-10-18 | 17.14 | 14.25 | 14.80 | 0.00 | - | 2 | 2 | 37.21% |
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 17.19 | 15.30 | 18.35 | 0.00 | - | - | 1 | 58.00% |
| XLU250117C00055000 | 2024-06-24 11:25AM EDT | 2025-01-17 | 15.80 | 14.85 | 15.20 | 0.00 | - | 3 | 2,572 | 31.43% |
| XLU250620C00055000 | 2024-06-21 11:29AM EDT | 2025-06-20 | 15.84 | 13.75 | 15.80 | 0.00 | - | 3 | 23 | 27.44% |
| XLU251219C00055000 | 2024-06-17 9:55AM EDT | 2025-12-19 | 16.09 | 13.65 | 16.25 | 0.00 | - | 1 | 53 | 24.43% |
| XLU260116C00055000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 17.60 | 13.55 | 16.85 | 0.00 | - | 3 | 110 | 26.39% |
| XLU260618C00055000 | 2024-06-24 12:32PM EDT | 2026-06-18 | 17.04 | 14.80 | 18.20 | 0.00 | - | 1 | 196 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00055000 | 2024-06-20 10:44AM EDT | 2024-08-16 | 0.07 | 0.01 | 0.20 | 0.00 | - | 3 | 1,583 | 37.21% |
| XLU240920P00055000 | 2024-06-12 2:30PM EDT | 2024-09-20 | 0.08 | 0.01 | 0.26 | +0.03 | +60.00% | 2 | 6,659 | 30.47% |
| XLU241018P00055000 | 2024-06-25 12:31PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.33 | -0.04 | -18.18% | 2 | 9 | 28.00% |
| XLU241220P00055000 | 2024-06-24 12:59PM EDT | 2024-12-20 | 0.24 | 0.21 | 0.27 | 0.00 | - | 2 | 121 | 21.49% |
| XLU250117P00055000 | 2024-06-24 1:35PM EDT | 2025-01-17 | 0.31 | 0.28 | 0.33 | 0.00 | - | 7 | 26,854 | 20.92% |
| XLU250321P00055000 | 2024-06-25 10:33AM EDT | 2025-03-21 | 0.44 | 0.41 | 0.49 | -0.06 | -12.00% | 2 | 3 | 20.24% |
| XLU250620P00055000 | 2024-06-25 11:37AM EDT | 2025-06-20 | 0.67 | 0.66 | 0.75 | -0.01 | -1.47% | 2 | 10,349 | 19.75% |
| XLU250919P00055000 | 2024-06-18 10:57AM EDT | 2025-09-19 | 1.00 | 0.88 | 1.41 | 0.00 | - | 29 | 2,383 | 21.78% |
| XLU251017P00055000 | 2024-05-23 10:02AM EDT | 2025-10-17 | 0.96 | 0.00 | 1.94 | 0.00 | - | 2 | 0 | 23.92% |
| XLU251219P00055000 | 2024-06-17 11:50AM EDT | 2025-12-19 | 1.18 | 1.11 | 1.75 | 0.00 | - | 10 | 5,506 | 21.58% |
| XLU260116P00055000 | 2024-06-21 12:08PM EDT | 2026-01-16 | 1.25 | 1.19 | 1.37 | 0.00 | - | 2,000 | 10,451 | 19.18% |
| XLU260618P00055000 | 2024-06-20 1:10PM EDT | 2026-06-18 | 1.59 | 1.30 | 1.51 | 0.00 | - | 726 | 941 | 17.65% |
