La bourse est fermée
Dow Jones
39 138,95 +26,79 (+0,07 %) Nasdaq
17 774,65 +57,00 (+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
57 539,98 -252,28 (-0,44 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:73.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00073000 | 2024-06-25 9:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 626 | 57.62% |
| XLU240705C00073000 | 2024-06-24 1:48PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 122 | 19.73% |
| XLU240712C00073000 | 2024-06-24 9:30AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.30 | 0.00 | - | 5 | 7 | 26.27% |
| XLU240719C00073000 | 2024-06-26 11:41AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 18 | 1,754 | 15.92% |
| XLU240726C00073000 | 2024-06-25 12:00PM EDT | 2024-07-26 | 0.19 | 0.11 | 0.17 | -0.10 | -34.48% | 3 | 9 | 16.41% |
| XLU240816C00073000 | 2024-06-26 11:43AM EDT | 2024-08-16 | 0.39 | 0.38 | 0.43 | -0.24 | -38.10% | 13 | 446 | 17.02% |
| XLU240920C00073000 | 2024-06-26 10:38AM EDT | 2024-09-20 | 0.81 | 0.84 | 0.93 | -0.34 | -29.57% | 5 | 3,824 | 18.13% |
| XLU241018C00073000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 1.26 | 1.05 | 1.14 | -0.19 | -13.10% | 3 | 181 | 17.40% |
| XLU241220C00073000 | 2024-06-21 2:05PM EDT | 2024-12-20 | 2.02 | 1.83 | 2.04 | 0.00 | - | 48 | 167 | 19.21% |
| XLU250117C00073000 | 2024-06-24 3:47PM EDT | 2025-01-17 | 2.00 | 1.97 | 2.11 | -0.45 | -18.37% | 11 | 1,008 | 18.23% |
| XLU250321C00073000 | 2024-05-29 11:26AM EDT | 2025-03-21 | 3.55 | 2.41 | 2.86 | 0.00 | - | 1 | 6 | 19.31% |
| XLU250620C00073000 | 2024-06-25 2:07PM EDT | 2025-06-20 | 3.50 | 3.40 | 4.00 | -0.50 | -12.50% | 19 | 803 | 20.98% |
| XLU251219C00073000 | 2024-05-29 12:59PM EDT | 2025-12-19 | 5.54 | 4.60 | 5.10 | 0.00 | - | 2 | 16 | 20.42% |
| XLU260116C00073000 | 2024-06-03 3:04PM EDT | 2026-01-16 | 6.35 | 4.65 | 5.05 | 0.00 | - | 1 | 27 | 19.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00073000 | 2024-06-24 3:52PM EDT | 2024-06-28 | 3.23 | 3.80 | 5.00 | 0.00 | - | 1 | 8 | 50.98% |
| XLU240719P00073000 | 2024-06-26 10:15AM EDT | 2024-07-19 | 4.50 | 4.10 | 4.25 | +1.00 | +28.57% | 4 | 289 | 6.25% |
| XLU240726P00073000 | 2024-06-25 9:47AM EDT | 2024-07-26 | 3.50 | 3.55 | 4.25 | +0.28 | +8.70% | 2 | 7 | 6.25% |
| XLU240816P00073000 | 2024-06-25 9:45AM EDT | 2024-08-16 | 3.45 | 4.15 | 4.30 | -0.10 | -2.82% | 2 | 428 | 9.57% |
| XLU240920P00073000 | 2024-06-20 3:33PM EDT | 2024-09-20 | 3.95 | 2.85 | 4.45 | 0.00 | - | 6 | 36 | 10.28% |
| XLU241018P00073000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 3.45 | 4.65 | 4.80 | 0.00 | - | 253 | 638 | 12.60% |
| XLU241220P00073000 | 2024-06-18 2:10PM EDT | 2024-12-20 | 5.30 | 5.00 | 5.30 | 0.00 | - | 1 | 4 | 13.45% |
| XLU250117P00073000 | 2024-06-25 9:40AM EDT | 2025-01-17 | 4.80 | 5.20 | 6.00 | +0.68 | +16.50% | 1 | 1,034 | 16.36% |
| XLU250620P00073000 | 2024-06-20 1:43PM EDT | 2025-06-20 | 5.81 | 6.00 | 6.25 | 0.00 | - | 51 | 449 | 13.38% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 2025-12-19 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 41.91% |
