La bourse est fermée
Dow Jones
39 154,29 +42,13 (+0,11 %) Nasdaq
17 767,58 +49,93 (+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
57 457,17 -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 12:06PM EDT. Marché ouvert.
Prix d’exercice:71.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00071000 | 2024-06-26 10:17AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 1 | 128 | 22.07% |
| XLU240705C00071000 | 2024-06-25 3:32PM EDT | 2024-07-05 | 0.11 | 0.06 | 0.08 | -0.15 | -57.69% | 80 | 237 | 14.36% |
| XLU240712C00071000 | 2024-06-26 10:17AM EDT | 2024-07-12 | 0.18 | 0.18 | 0.22 | -0.37 | -67.27% | 30 | 45 | 15.14% |
| XLU240719C00071000 | 2024-06-26 11:44AM EDT | 2024-07-19 | 0.32 | 0.32 | 0.37 | -0.36 | -52.94% | 45 | 2,543 | 15.70% |
| XLU240726C00071000 | 2024-06-26 11:04AM EDT | 2024-07-26 | 0.43 | 0.44 | 0.51 | -0.43 | -50.00% | 2 | 107 | 16.02% |
| XLU240802C00071000 | 2024-06-26 10:45AM EDT | 2024-08-02 | 0.59 | 0.59 | 0.68 | -0.81 | -57.86% | 2 | 7 | 16.72% |
| XLU240816C00071000 | 2024-06-26 11:43AM EDT | 2024-08-16 | 0.90 | 0.88 | 0.92 | -0.40 | -30.77% | 16 | 3,470 | 16.90% |
| XLU240920C00071000 | 2024-06-25 1:59PM EDT | 2024-09-20 | 1.46 | 1.49 | 1.63 | -0.54 | -27.00% | 89 | 3,418 | 18.70% |
| XLU241018C00071000 | 2024-06-26 11:11AM EDT | 2024-10-18 | 1.73 | 1.72 | 1.82 | -0.47 | -21.36% | 1 | 562 | 17.54% |
| XLU241220C00071000 | 2024-06-21 3:48PM EDT | 2024-12-20 | 2.80 | 2.63 | 2.87 | 0.00 | - | 11 | 89 | 19.68% |
| XLU250117C00071000 | 2024-06-24 11:28AM EDT | 2025-01-17 | 3.25 | 2.76 | 2.89 | 0.00 | - | 5 | 409 | 18.39% |
| XLU250321C00071000 | 2024-06-25 2:01PM EDT | 2025-03-21 | 3.64 | 3.45 | 3.65 | -0.51 | -12.29% | 10 | 287 | 19.34% |
| XLU250620C00071000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 4.15 | 4.30 | 4.45 | -0.80 | -16.16% | 1 | 645 | 19.65% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 2025-12-19 | 7.60 | 3.00 | 8.00 | 0.00 | - | 4 | 79 | 26.62% |
| XLU260116C00071000 | 2024-06-24 12:54PM EDT | 2026-01-16 | 6.06 | 5.50 | 5.90 | 0.00 | - | 2 | 56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00071000 | 2024-06-26 9:58AM EDT | 2024-06-28 | 2.42 | 2.12 | 2.35 | +1.14 | +89.06% | 1 | 83 | 37.31% |
| XLU240705P00071000 | 2024-06-26 9:31AM EDT | 2024-07-05 | 2.51 | 2.16 | 2.84 | +0.10 | +4.15% | 1 | 25 | 33.89% |
| XLU240712P00071000 | 2024-06-24 1:20PM EDT | 2024-07-12 | 1.63 | 1.93 | 2.49 | 0.00 | - | 3 | 13 | 18.90% |
| XLU240719P00071000 | 2024-06-26 11:21AM EDT | 2024-07-19 | 2.43 | 2.27 | 2.35 | +0.68 | +38.86% | 1 | 2,916 | 13.18% |
| XLU240726P00071000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 2.34 | 2.35 | 2.72 | +0.50 | +27.17% | 1 | 2 | 17.51% |
| XLU240802P00071000 | 2024-06-24 10:29AM EDT | 2024-08-02 | 1.85 | 2.09 | 2.93 | 0.00 | - | 1 | 6 | 18.53% |
| XLU240816P00071000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 2.79 | 2.59 | 2.64 | +0.85 | +43.81% | 12 | 659 | 12.60% |
| XLU240920P00071000 | 2024-06-24 10:43AM EDT | 2024-09-20 | 2.42 | 2.88 | 3.05 | 0.00 | - | 28 | 961 | 13.23% |
| XLU241018P00071000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 3.17 | 3.30 | 3.45 | -0.21 | -6.21% | 8 | 89 | 14.31% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 2024-12-20 | 3.45 | 3.75 | 4.35 | 0.00 | - | 2 | 261 | 16.36% |
| XLU250117P00071000 | 2024-06-20 9:32AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.20 | 0.00 | - | 10 | 163 | 14.47% |
| XLU250321P00071000 | 2024-06-17 2:42PM EDT | 2025-03-21 | 4.25 | 4.35 | 4.55 | 0.00 | - | 1 | 24 | 14.18% |
| XLU250620P00071000 | 2024-06-17 2:14PM EDT | 2025-06-20 | 4.70 | 4.95 | 5.10 | 0.00 | - | 1 | 131 | 14.30% |
| XLU251219P00071000 | 2024-06-11 10:26AM EDT | 2025-12-19 | 5.60 | 5.80 | 6.30 | 0.00 | - | 4 | 11 | 15.27% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 2026-01-16 | 4.73 | 5.65 | 7.10 | 0.00 | - | 19 | 34 | 17.22% |
