La bourse est fermée
Dow Jones
39 155,67 +43,51 (+0,11 %) Nasdaq
17 768,01 +50,35 (+0,28 %) 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 12:06PM EDT. Marché ouvert.
Prix d’exercice:69.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00069000 | 2024-06-26 11:44AM EDT | 2024-06-28 | 0.28 | 0.27 | 0.30 | -0.76 | -73.08% | 165 | 312 | 14.16% |
| XLU240705C00069000 | 2024-06-26 11:47AM EDT | 2024-07-05 | 0.59 | 0.56 | 0.59 | -0.65 | -52.42% | 301 | 46 | 14.11% |
| XLU240712C00069000 | 2024-06-26 11:48AM EDT | 2024-07-12 | 0.88 | 0.84 | 0.89 | -0.16 | -15.38% | 4 | 14 | 15.89% |
| XLU240719C00069000 | 2024-06-26 11:48AM EDT | 2024-07-19 | 1.08 | 1.06 | 1.08 | -0.59 | -35.33% | 496 | 1,895 | 16.07% |
| XLU240726C00069000 | 2024-06-26 10:51AM EDT | 2024-07-26 | 1.15 | 1.22 | 1.33 | -0.53 | -31.55% | 2 | 15 | 17.26% |
| XLU240802C00069000 | 2024-06-26 11:31AM EDT | 2024-08-02 | 1.46 | 1.42 | 1.52 | -0.34 | -18.89% | 28 | 12 | 17.75% |
| XLU240816C00069000 | 2024-06-26 10:28AM EDT | 2024-08-16 | 1.66 | 1.79 | 1.83 | -0.72 | -30.25% | 26 | 686 | 18.15% |
| XLU240920C00069000 | 2024-06-24 12:27PM EDT | 2024-09-20 | 3.05 | 2.48 | 2.58 | 0.00 | - | 4 | 1,449 | 19.62% |
| XLU241018C00069000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 3.35 | 2.71 | 2.90 | 0.00 | - | 52 | 93 | 19.14% |
| XLU241220C00069000 | 2024-06-25 3:49PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.80 | -0.35 | -8.64% | 1 | 44 | 20.08% |
| XLU250117C00069000 | 2024-06-21 1:47PM EDT | 2025-01-17 | 3.95 | 3.75 | 3.95 | 0.00 | - | 15 | 713 | 19.39% |
| XLU250321C00069000 | 2024-06-20 11:37AM EDT | 2025-03-21 | 4.77 | 4.45 | 4.65 | 0.00 | - | 1 | 30 | 19.94% |
| XLU250620C00069000 | 2024-06-24 2:11PM EDT | 2025-06-20 | 5.40 | 5.30 | 5.45 | -0.50 | -8.47% | 9 | 382 | 20.17% |
| XLU251219C00069000 | 2024-06-21 3:33PM EDT | 2025-12-19 | 7.09 | 6.45 | 8.05 | 0.00 | - | 3 | 126 | 24.26% |
| XLU260116C00069000 | 2024-06-21 3:34PM EDT | 2026-01-16 | 6.61 | 5.65 | 8.70 | 0.00 | - | 4 | 63 | 25.57% |
| XLU260618C00069000 | 2024-06-24 12:32PM EDT | 2026-06-18 | 7.62 | 5.80 | 7.40 | 0.00 | - | 4 | 57 | 19.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00069000 | 2024-06-26 11:18AM EDT | 2024-06-28 | 0.53 | 0.42 | 0.44 | +0.36 | +211.76% | 4 | 1,605 | 15.33% |
| XLU240705P00069000 | 2024-06-25 2:48PM EDT | 2024-07-05 | 0.65 | 0.64 | 0.67 | +0.32 | +96.97% | 69 | 1,116 | 13.48% |
| XLU240712P00069000 | 2024-06-26 11:28AM EDT | 2024-07-12 | 0.86 | 0.66 | 0.89 | +0.27 | +45.76% | 2 | 77 | 14.06% |
| XLU240719P00069000 | 2024-06-26 11:47AM EDT | 2024-07-19 | 1.01 | 0.96 | 1.02 | +0.30 | +42.25% | 470 | 3,421 | 13.67% |
| XLU240726P00069000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 1.16 | 1.12 | 1.20 | +0.34 | +41.46% | 5 | 97 | 14.28% |
| XLU240802P00069000 | 2024-06-24 1:37PM EDT | 2024-08-02 | 1.00 | 1.24 | 1.32 | 0.00 | - | 26 | 30 | 14.26% |
| XLU240816P00069000 | 2024-06-26 11:22AM EDT | 2024-08-16 | 1.49 | 1.45 | 1.50 | +0.31 | +26.27% | 47 | 2,674 | 13.92% |
| XLU240920P00069000 | 2024-06-26 10:29AM EDT | 2024-09-20 | 1.96 | 1.84 | 2.10 | +0.38 | +24.05% | 18 | 3,527 | 15.24% |
| XLU241018P00069000 | 2024-06-24 3:27PM EDT | 2024-10-18 | 2.03 | 2.27 | 2.34 | 0.00 | - | 44 | 138 | 14.81% |
| XLU241220P00069000 | 2024-06-26 11:21AM EDT | 2024-12-20 | 2.87 | 2.74 | 2.97 | +0.07 | +2.50% | 4 | 1,205 | 15.19% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 2025-01-17 | 2.87 | 3.00 | 4.10 | 0.00 | - | 29 | 468 | 19.61% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 2025-03-21 | 3.10 | 3.35 | 3.95 | 0.00 | - | 3 | 10 | 16.52% |
| XLU250620P00069000 | 2024-06-20 12:24PM EDT | 2025-06-20 | 3.85 | 3.90 | 4.25 | 0.00 | - | 1 | 31 | 15.38% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 4.70 | 4.85 | 6.05 | 0.00 | - | 17 | 18 | 17.94% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 2026-01-16 | 4.45 | 4.90 | 5.50 | 0.00 | - | 1 | 11 | 15.88% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 2026-06-18 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 13.85% |
