La bourse est fermée
Dow Jones
39 149,73 +37,57 (+0,10 %) Nasdaq
17 775,60 +57,95 (+0,33 %) 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
57 451,04 -384,23 (-0,66 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:09PM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00065000 | 2024-06-21 3:38PM EDT | 2024-06-28 | 4.48 | 3.80 | 3.95 | 0.00 | - | 4 | 0 | 39.06% |
| XLU240705C00065000 | 2024-06-24 2:16PM EDT | 2024-07-05 | 5.00 | 3.90 | 4.00 | 0.00 | - | 3 | 3 | 25.00% |
| XLU240712C00065000 | 2024-06-17 2:46PM EDT | 2024-07-12 | 4.50 | 4.00 | 4.35 | 0.00 | - | - | 1 | 30.37% |
| XLU240719C00065000 | 2024-06-26 10:45AM EDT | 2024-07-19 | 3.95 | 4.15 | 4.90 | -1.00 | -20.20% | 1 | 4 | 36.18% |
| XLU240816C00065000 | 2024-06-25 3:10PM EDT | 2024-08-16 | 4.55 | 4.65 | 4.80 | -0.29 | -5.99% | 20 | 10,252 | 23.34% |
| XLU240920C00065000 | 2024-06-21 3:36PM EDT | 2024-09-20 | 5.50 | 5.25 | 6.15 | 0.00 | - | 26 | 5,629 | 29.88% |
| XLU241018C00065000 | 2024-06-20 10:17AM EDT | 2024-10-18 | 5.95 | 5.40 | 6.40 | 0.00 | - | 10 | 23 | 27.80% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 2024-12-20 | 6.45 | 6.25 | 6.40 | 0.00 | - | 74 | 132 | 22.34% |
| XLU250117C00065000 | 2024-06-25 2:12PM EDT | 2025-01-17 | 6.50 | 6.35 | 7.15 | -0.13 | -1.96% | 2 | 6,801 | 24.74% |
| XLU250321C00065000 | 2024-06-06 10:53AM EDT | 2025-03-21 | 8.65 | 7.00 | 7.25 | 0.00 | - | 10 | 25 | 22.11% |
| XLU250620C00065000 | 2024-06-21 12:43PM EDT | 2025-06-20 | 7.85 | 7.70 | 7.95 | 0.00 | - | 1 | 237 | 21.87% |
| XLU250919C00065000 | 2024-06-14 2:25PM EDT | 2025-09-19 | 8.80 | 7.70 | 8.60 | 0.00 | - | 2 | 21 | 21.81% |
| XLU251017C00065000 | 2024-05-23 3:41PM EDT | 2025-10-17 | 9.65 | 6.00 | 11.00 | 0.00 | - | 1 | 8 | 29.27% |
| XLU251219C00065000 | 2024-06-10 9:50AM EDT | 2025-12-19 | 10.25 | 8.75 | 9.20 | 0.00 | - | 2 | 710 | 21.81% |
| XLU260116C00065000 | 2024-06-25 9:41AM EDT | 2026-01-16 | 9.65 | 8.45 | 9.10 | -0.06 | -0.62% | 4 | 351 | 20.95% |
| XLU260618C00065000 | 2024-06-07 2:06PM EDT | 2026-06-18 | 10.29 | 8.60 | 9.55 | 0.00 | - | 3 | 69 | 19.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00065000 | 2024-06-25 1:40PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 119 | 35.55% |
| XLU240712P00065000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 0.14 | 0.08 | 0.12 | 0.00 | - | 14 | 15 | 20.12% |
| XLU240719P00065000 | 2024-06-25 12:53PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 4 | 5,448 | 18.26% |
| XLU240726P00065000 | 2024-06-26 11:47AM EDT | 2024-07-26 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 2 | 44 | 17.38% |
| XLU240802P00065000 | 2024-06-20 10:51AM EDT | 2024-08-02 | 0.31 | 0.23 | 0.31 | 0.00 | - | - | 10 | 17.77% |
| XLU240816P00065000 | 2024-06-26 10:55AM EDT | 2024-08-16 | 0.43 | 0.39 | 0.42 | +0.12 | +38.71% | 64 | 12,808 | 16.94% |
| XLU240920P00065000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.70 | 0.67 | 0.77 | +0.11 | +18.64% | 1 | 5,640 | 16.80% |
| XLU241018P00065000 | 2024-06-21 3:23PM EDT | 2024-10-18 | 1.04 | 0.97 | 1.03 | 0.00 | - | 3 | 28 | 16.77% |
| XLU241220P00065000 | 2024-06-26 10:09AM EDT | 2024-12-20 | 1.52 | 1.38 | 1.49 | +0.07 | +4.83% | 1 | 2,281 | 16.38% |
| XLU250117P00065000 | 2024-06-21 11:00AM EDT | 2025-01-17 | 1.75 | 1.63 | 1.71 | +0.14 | +8.70% | 1 | 5,978 | 16.47% |
| XLU250321P00065000 | 2024-06-17 3:30PM EDT | 2025-03-21 | 2.04 | 1.97 | 2.13 | 0.00 | - | 1 | 75 | 16.44% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 2.61 | 2.49 | 2.68 | 0.00 | - | 1 | 90 | 16.45% |
| XLU250919P00065000 | 2024-06-21 9:43AM EDT | 2025-09-19 | 2.94 | 2.90 | 3.25 | 0.00 | - | 11 | 68 | 16.74% |
| XLU251219P00065000 | 2024-06-13 12:15PM EDT | 2025-12-19 | 3.50 | 3.30 | 4.70 | 0.00 | - | 4 | 567 | 19.93% |
| XLU260116P00065000 | 2024-06-25 10:09AM EDT | 2026-01-16 | 3.50 | 3.30 | 3.70 | +0.20 | +6.06% | 4 | 6,093 | 16.31% |
| XLU260618P00065000 | 2024-06-21 10:35AM EDT | 2026-06-18 | 3.24 | 3.50 | 4.10 | 0.00 | - | 2 | 2,609 | 15.60% |
