La bourse est fermée
Dow Jones
39 147,25 +35,09 (+0,09 %) Nasdaq
17 772,27 +54,61 (+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
57 442,96 -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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00070000 | 2024-06-26 10:55AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | -0.33 | -91.67% | 10 | 643 | 14.26% |
| XLU240705C00070000 | 2024-06-26 11:24AM EDT | 2024-07-05 | 0.20 | 0.19 | 0.23 | -0.39 | -66.10% | 16 | 320 | 13.67% |
| XLU240712C00070000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 0.51 | 0.41 | 0.46 | -0.34 | -40.00% | 15 | 106 | 15.04% |
| XLU240719C00070000 | 2024-06-26 11:47AM EDT | 2024-07-19 | 0.63 | 0.60 | 0.64 | -0.46 | -42.20% | 71 | 11,708 | 15.43% |
| XLU240726C00070000 | 2024-06-26 11:25AM EDT | 2024-07-26 | 0.80 | 0.76 | 0.84 | -0.09 | -10.11% | 2 | 79 | 16.21% |
| XLU240802C00070000 | 2024-06-26 11:18AM EDT | 2024-08-02 | 0.93 | 0.94 | 1.19 | +0.07 | +8.14% | 30 | 43 | 18.73% |
| XLU240816C00070000 | 2024-06-26 11:45AM EDT | 2024-08-16 | 1.28 | 1.29 | 1.31 | -0.53 | -29.28% | 219 | 4,756 | 17.19% |
| XLU240920C00070000 | 2024-06-26 11:43AM EDT | 2024-09-20 | 2.01 | 1.96 | 2.04 | -0.55 | -21.48% | 9 | 1,798 | 18.80% |
| XLU241018C00070000 | 2024-06-26 9:30AM EDT | 2024-10-18 | 2.20 | 2.19 | 2.27 | -0.67 | -23.34% | 1 | 129 | 17.85% |
| XLU241220C00070000 | 2024-06-25 4:02PM EDT | 2024-12-20 | 3.36 | 3.10 | 3.55 | -0.29 | -7.95% | 4 | 163 | 21.03% |
| XLU250117C00070000 | 2024-06-24 2:29PM EDT | 2025-01-17 | 4.00 | 3.20 | 3.40 | 0.00 | - | 24 | 7,243 | 18.82% |
| XLU250321C00070000 | 2024-06-14 2:55PM EDT | 2025-03-21 | 4.49 | 3.95 | 4.15 | 0.00 | - | 60 | 66 | 19.64% |
| XLU250620C00070000 | 2024-06-26 10:29AM EDT | 2025-06-20 | 4.75 | 4.75 | 4.95 | -0.51 | -9.70% | 1 | 215 | 19.91% |
| XLU250919C00070000 | 2024-06-18 11:43AM EDT | 2025-09-19 | 5.40 | 5.40 | 5.70 | 0.00 | - | 2 | 216 | 20.24% |
| XLU251017C00070000 | 2024-06-03 9:37AM EDT | 2025-10-17 | 7.83 | 5.50 | 5.85 | 0.00 | - | 20 | 41 | 20.12% |
| XLU251219C00070000 | 2024-06-21 3:33PM EDT | 2025-12-19 | 6.45 | 5.90 | 8.40 | 0.00 | - | 2 | 200 | 26.54% |
| XLU260116C00070000 | 2024-06-26 9:59AM EDT | 2026-01-16 | 6.05 | 6.00 | 6.35 | -0.59 | -8.89% | 1 | 502 | 19.90% |
| XLU260618C00070000 | 2024-06-24 12:06PM EDT | 2026-06-18 | 7.07 | 5.05 | 6.90 | 0.00 | - | 1 | 83 | 19.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00070000 | 2024-06-26 11:47AM EDT | 2024-06-28 | 1.21 | 1.15 | 1.23 | +0.66 | +120.00% | 3 | 937 | 20.80% |
| XLU240705P00070000 | 2024-06-26 9:32AM EDT | 2024-07-05 | 1.65 | 1.28 | 1.33 | +0.90 | +120.00% | 5 | 293 | 14.26% |
| XLU240712P00070000 | 2024-06-24 2:43PM EDT | 2024-07-12 | 0.91 | 1.37 | 1.56 | 0.00 | - | 1 | 55 | 15.41% |
| XLU240719P00070000 | 2024-06-26 11:41AM EDT | 2024-07-19 | 1.62 | 1.55 | 1.59 | +0.50 | +44.64% | 22 | 4,872 | 13.43% |
| XLU240726P00070000 | 2024-06-26 11:21AM EDT | 2024-07-26 | 1.77 | 1.64 | 1.86 | +0.27 | +18.00% | 1 | 5,017 | 15.43% |
| XLU240802P00070000 | 2024-06-25 9:42AM EDT | 2024-08-02 | 1.42 | 1.77 | 1.86 | -0.34 | -19.32% | 3 | 4 | 13.94% |
| XLU240816P00070000 | 2024-06-26 11:41AM EDT | 2024-08-16 | 2.00 | 1.96 | 1.99 | +0.40 | +25.00% | 49 | 1,364 | 13.23% |
| XLU240920P00070000 | 2024-06-25 1:57PM EDT | 2024-09-20 | 2.30 | 2.32 | 2.50 | +0.34 | +17.35% | 22 | 2,274 | 14.14% |
| XLU241018P00070000 | 2024-06-25 11:03AM EDT | 2024-10-18 | 2.64 | 2.76 | 2.89 | +0.18 | +7.32% | 463 | 621 | 14.87% |
| XLU241220P00070000 | 2024-06-25 10:02AM EDT | 2024-12-20 | 3.15 | 3.20 | 3.40 | -0.08 | -2.48% | 20 | 456 | 14.62% |
| XLU250117P00070000 | 2024-06-25 3:14PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.65 | -0.05 | -1.39% | 425 | 2,303 | 14.81% |
| XLU250321P00070000 | 2024-06-25 4:10PM EDT | 2025-03-21 | 3.01 | 3.80 | 4.05 | -0.84 | -21.82% | 1 | 15 | 14.66% |
| XLU250620P00070000 | 2024-06-17 12:22PM EDT | 2025-06-20 | 4.37 | 4.35 | 4.55 | 0.00 | - | 1 | 738 | 14.52% |
| XLU250919P00070000 | 2024-05-24 10:47AM EDT | 2025-09-19 | 4.25 | 2.50 | 7.50 | 0.00 | - | 191 | 195 | 22.63% |
| XLU251017P00070000 | 2024-05-23 9:52AM EDT | 2025-10-17 | 4.35 | 2.50 | 7.50 | 0.00 | - | 10 | 6 | 21.96% |
| XLU251219P00070000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 5.15 | 5.20 | 6.25 | 0.00 | - | 45 | 63 | 16.91% |
| XLU260116P00070000 | 2024-06-26 10:02AM EDT | 2026-01-16 | 5.70 | 5.40 | 6.80 | +1.30 | +29.55% | 1 | 56 | 18.09% |
| XLU260618P00070000 | 2024-06-25 12:51PM EDT | 2026-06-18 | 5.77 | 5.55 | 6.15 | +0.38 | +7.05% | 1 | 11 | 14.39% |
