La bourse est fermée
Dow Jones
39 142,74 +30,58 (+0,08 %) Nasdaq
17 774,19 +56,54 (+0,32 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0686 -0,0030 (-0,28 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 513,49 -325,63 (-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 12:15PM EDT. Marché ouvert.
Prix d’exercice:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00077000 | 2024-06-07 3:34PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 77.34% |
| XLU240712C00077000 | 2024-06-25 9:38AM EDT | 2024-07-12 | 0.09 | 0.01 | 0.17 | +0.05 | +125.00% | 5 | 64 | 35.35% |
| XLU240719C00077000 | 2024-06-25 3:30PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 107 | 3,215 | 22.46% |
| XLU240726C00077000 | 2024-06-25 3:30PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.11 | -1.17 | -97.50% | 100 | 110 | 23.83% |
| XLU240816C00077000 | 2024-06-26 10:30AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.12 | -0.06 | -50.00% | 2 | 507 | 18.75% |
| XLU240920C00077000 | 2024-06-21 12:56PM EDT | 2024-09-20 | 0.32 | 0.18 | 0.28 | 0.00 | - | 2 | 456 | 17.68% |
| XLU241018C00077000 | 2024-06-20 12:58PM EDT | 2024-10-18 | 0.45 | 0.30 | 0.51 | 0.00 | - | 4 | 169 | 18.27% |
| XLU241220C00077000 | 2024-06-25 1:55PM EDT | 2024-12-20 | 0.93 | 0.78 | 0.99 | -0.07 | -7.00% | 3 | 145 | 18.52% |
| XLU250117C00077000 | 2024-06-24 1:15PM EDT | 2025-01-17 | 1.15 | 0.88 | 1.04 | 0.00 | - | 1 | 5,411 | 17.54% |
| XLU250321C00077000 | 2024-06-12 11:21AM EDT | 2025-03-21 | 1.81 | 1.38 | 1.63 | 0.00 | - | - | 8 | 18.57% |
| XLU250620C00077000 | 2024-06-20 11:58AM EDT | 2025-06-20 | 2.12 | 2.07 | 2.36 | 0.00 | - | 131 | 325 | 19.18% |
| XLU251017C00077000 | 2024-06-10 9:32AM EDT | 2025-10-17 | 3.52 | 2.75 | 3.05 | 0.00 | - | 1 | 15 | 19.06% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 2025-12-19 | 2.85 | 4.65 | 6.50 | 0.00 | - | 8 | 27 | 28.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 2024-07-19 | 6.20 | 5.90 | 9.95 | 0.00 | - | - | 15 | 63.75% |
| XLU240816P00077000 | 2024-05-14 11:18AM EDT | 2024-08-16 | 6.16 | 7.25 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920P00077000 | 2024-06-21 3:36PM EDT | 2024-09-20 | 8.10 | 6.90 | 8.25 | 0.00 | - | 1 | 0 | 10.74% |
| XLU241018P00077000 | 2024-05-28 11:30AM EDT | 2024-10-18 | 6.10 | 8.05 | 8.35 | 0.00 | - | 75 | 476 | 12.65% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 5.75 | 6.65 | 9.00 | 0.00 | - | 9 | 12 | 16.90% |
| XLU250117P00077000 | 2024-06-10 1:33PM EDT | 2025-01-17 | 7.25 | 8.15 | 8.75 | 0.00 | - | 1 | 3 | 13.77% |
| XLU250321P00077000 | 2024-06-10 1:02PM EDT | 2025-03-21 | 7.45 | 7.80 | 8.65 | 0.00 | - | 2 | 1 | 11.30% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 2025-06-20 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 38.01% |
