La bourse est fermée
Dow Jones
39 148,17 +36,01 (+0,09 %) Nasdaq
17 772,48 +54,82 (+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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00075000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.02 | +0.02 | - | 2 | 47 | 44.53% |
| XLU240705C00075000 | 2024-06-11 11:00AM EDT | 2024-07-05 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 0 | 27.34% |
| XLU240719C00075000 | 2024-06-26 11:22AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 4 | 5,697 | 21.09% |
| XLU240726C00075000 | 2024-06-25 3:38PM EDT | 2024-07-26 | 0.05 | 0.01 | 0.35 | -0.03 | -37.50% | 110 | 111 | 25.68% |
| XLU240816C00075000 | 2024-06-26 10:50AM EDT | 2024-08-16 | 0.14 | 0.13 | 0.18 | -0.16 | -53.33% | 19 | 992 | 16.46% |
| XLU240920C00075000 | 2024-06-25 1:51PM EDT | 2024-09-20 | 0.49 | 0.42 | 0.50 | -0.14 | -24.14% | 6 | 2,012 | 17.21% |
| XLU241018C00075000 | 2024-06-12 12:05PM EDT | 2024-10-18 | 1.04 | 0.58 | 0.70 | 0.00 | - | 1 | 63 | 16.92% |
| XLU241220C00075000 | 2024-06-25 1:43PM EDT | 2024-12-20 | 1.40 | 1.22 | 1.36 | -0.15 | -9.68% | 19 | 137 | 18.03% |
| XLU250117C00075000 | 2024-06-24 10:27AM EDT | 2025-01-17 | 1.69 | 1.34 | 1.53 | 0.00 | - | 6 | 2,445 | 17.74% |
| XLU250321C00075000 | 2024-06-24 10:48AM EDT | 2025-03-21 | 2.40 | 1.92 | 2.09 | 0.00 | - | 5 | 16 | 18.23% |
| XLU250620C00075000 | 2024-06-21 12:37PM EDT | 2025-06-20 | 2.80 | 2.66 | 2.90 | 0.00 | - | 1 | 375 | 18.97% |
| XLU250919C00075000 | 2024-06-17 1:04PM EDT | 2025-09-19 | 3.65 | 3.30 | 3.60 | 0.00 | - | 1 | 351 | 19.36% |
| XLU251017C00075000 | 2024-06-14 2:01PM EDT | 2025-10-17 | 3.93 | 3.35 | 4.90 | 0.00 | - | 3 | 12 | 23.02% |
| XLU251219C00075000 | 2024-05-29 1:20PM EDT | 2025-12-19 | 4.59 | 3.30 | 4.20 | 0.00 | - | 2 | 139 | 19.51% |
| XLU260116C00075000 | 2024-06-24 12:54PM EDT | 2026-01-16 | 3.90 | 3.85 | 4.30 | -0.47 | -10.76% | 4 | 402 | 19.32% |
| XLU260618C00075000 | 2024-06-24 12:32PM EDT | 2026-06-18 | 4.85 | 4.00 | 4.90 | 0.00 | - | 1 | 149 | 18.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00075000 | 2024-06-17 1:00PM EDT | 2024-07-19 | 5.84 | 5.05 | 6.30 | 0.00 | - | 2 | 10 | 25.88% |
| XLU240816P00075000 | 2024-06-21 11:43AM EDT | 2024-08-16 | 6.07 | 5.25 | 6.25 | 0.00 | - | 2 | 42 | 16.50% |
| XLU240920P00075000 | 2024-06-21 11:19AM EDT | 2024-09-20 | 5.92 | 6.05 | 6.35 | 0.00 | - | 5 | 427 | 14.38% |
| XLU241018P00075000 | 2024-06-07 9:55AM EDT | 2024-10-18 | 5.65 | 6.15 | 6.55 | 0.00 | - | 1 | 265 | 14.80% |
| XLU241220P00075000 | 2024-06-20 11:06AM EDT | 2024-12-20 | 6.46 | 6.45 | 6.65 | 0.00 | - | 1 | 97 | 12.71% |
| XLU250117P00075000 | 2024-06-12 12:09PM EDT | 2025-01-17 | 6.05 | 6.60 | 7.10 | 0.00 | - | 1 | 6 | 14.81% |
| XLU250321P00075000 | 2024-06-07 9:31AM EDT | 2025-03-21 | 6.55 | 6.85 | 7.05 | 0.00 | - | 5 | 5 | 12.70% |
| XLU250620P00075000 | 2024-06-17 12:22PM EDT | 2025-06-20 | 7.23 | 7.25 | 8.65 | 0.00 | - | 1 | 25 | 17.75% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 11.15% |
| XLU260116P00075000 | 2024-06-25 12:50PM EDT | 2026-01-16 | 8.10 | 8.10 | 9.40 | 0.00 | - | 1 | 15 | 16.43% |
