La bourse est fermée
Dow Jones
39 143,36 +31,20 (+0,08 %) Nasdaq
17 775,22 +57,57 (+0,32 %) 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
57 518,41 -325,66 (-0,56 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:14PM EDT. Marché ouvert.
Prix d’exercice:72.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00072000 | 2024-06-26 9:43AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 26.95% |
| XLU240705C00072000 | 2024-06-26 11:50AM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 11 | 75 | 16.80% |
| XLU240712C00072000 | 2024-06-25 4:02PM EDT | 2024-07-12 | 0.07 | 0.07 | 0.10 | -0.15 | -68.18% | 1 | 49 | 15.82% |
| XLU240719C00072000 | 2024-06-26 11:22AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | -0.21 | -56.76% | 38 | 2,071 | 15.72% |
| XLU240726C00072000 | 2024-06-25 3:05PM EDT | 2024-07-26 | 0.26 | 0.24 | 0.37 | -0.24 | -48.00% | 1 | 41 | 17.68% |
| XLU240816C00072000 | 2024-06-26 10:50AM EDT | 2024-08-16 | 0.52 | 0.58 | 0.63 | -0.40 | -43.48% | 35 | 9,133 | 17.04% |
| XLU240920C00072000 | 2024-06-26 10:26AM EDT | 2024-09-20 | 1.08 | 1.13 | 1.20 | -0.52 | -32.50% | 12 | 1,311 | 18.16% |
| XLU241018C00072000 | 2024-06-26 11:15AM EDT | 2024-10-18 | 1.40 | 1.37 | 1.50 | -0.48 | -25.53% | 5 | 927 | 17.95% |
| XLU241220C00072000 | 2024-06-25 4:02PM EDT | 2024-12-20 | 2.77 | 2.21 | 2.36 | -0.03 | -1.07% | 12 | 381 | 19.18% |
| XLU250117C00072000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 2.49 | 2.36 | 2.47 | -0.27 | -9.78% | 41 | 403 | 18.38% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 4.78 | 1.62 | 5.35 | 0.00 | - | 70 | 81 | 28.47% |
| XLU250620C00072000 | 2024-06-24 2:43PM EDT | 2025-06-20 | 4.45 | 3.85 | 4.00 | 0.00 | - | 2 | 286 | 19.62% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 2025-12-19 | 7.08 | 2.50 | 7.50 | 0.00 | - | 4 | 94 | 26.48% |
| XLU260116C00072000 | 2024-06-25 1:44PM EDT | 2026-01-16 | 5.37 | 5.10 | 5.45 | -0.16 | -2.89% | 5 | 118 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00072000 | 2024-06-21 3:43PM EDT | 2024-06-28 | 3.05 | 2.41 | 4.95 | 0.00 | - | 3 | 42 | 61.13% |
| XLU240705P00072000 | 2024-06-20 1:45PM EDT | 2024-07-05 | 2.79 | 3.15 | 3.25 | 0.00 | - | 5 | 1 | 14.06% |
| XLU240712P00072000 | 2024-06-04 2:17PM EDT | 2024-07-12 | 1.61 | 3.10 | 3.25 | 0.00 | - | 4 | 5 | 10.94% |
| XLU240719P00072000 | 2024-06-24 11:50AM EDT | 2024-07-19 | 2.73 | 3.15 | 3.25 | 0.00 | - | 2 | 1,710 | 9.18% |
| XLU240726P00072000 | 2024-06-20 11:13AM EDT | 2024-07-26 | 2.95 | 2.43 | 3.30 | 0.00 | - | - | 30 | 10.60% |
| XLU240816P00072000 | 2024-06-26 10:23AM EDT | 2024-08-16 | 3.57 | 2.87 | 3.40 | +0.87 | +32.22% | 5 | 420 | 10.43% |
| XLU240920P00072000 | 2024-06-25 3:44PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.75 | -0.65 | -15.48% | 6 | 1,409 | 12.07% |
| XLU241018P00072000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 3.97 | 3.90 | 4.05 | +0.46 | +13.11% | 9 | 152 | 12.94% |
| XLU241220P00072000 | 2024-06-17 11:46AM EDT | 2024-12-20 | 4.35 | 4.35 | 4.50 | 0.00 | - | 15 | 565 | 13.10% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 2025-01-17 | 4.20 | 4.60 | 4.80 | 0.00 | - | 4 | 40 | 13.77% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 3.77 | 3.80 | 5.65 | 0.00 | - | 1 | 2 | 15.86% |
| XLU250620P00072000 | 2024-06-07 1:53PM EDT | 2025-06-20 | 5.15 | 5.40 | 7.70 | 0.00 | - | 180 | 640 | 21.38% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 2025-12-19 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 14.10% |
| XLU260116P00072000 | 2024-06-24 1:55PM EDT | 2026-01-16 | 5.95 | 6.40 | 8.40 | 0.00 | - | 1 | 2 | 19.04% |
