La bourse est fermée
Dow Jones
39 153,05 +40,89 (+0,10 %) Nasdaq
17 782,97 +65,32 (+0,37 %) 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
57 451,04 -384,23 (-0,66 %)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:08PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00080000 | 2024-05-14 11:41AM EDT | 2024-06-28 | 0.18 | 0.00 | 0.24 | 0.00 | - | - | 1 | 96.88% |
| XLU240719C00080000 | 2024-06-25 12:09PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.24 | +0.02 | +22.22% | 10 | 13 | 39.75% |
| XLU240802C00080000 | 2024-06-20 10:40AM EDT | 2024-08-02 | 0.18 | 0.00 | 0.34 | 0.00 | - | - | 1 | 34.38% |
| XLU240816C00080000 | 2024-06-21 9:40AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 105 | 26.47% |
| XLU240920C00080000 | 2024-06-21 3:52PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.30 | 0.00 | - | 5 | 56 | 22.02% |
| XLU241018C00080000 | 2024-06-24 12:37PM EDT | 2024-10-18 | 0.21 | 0.09 | 0.35 | 0.00 | - | 2 | 4 | 19.92% |
| XLU241220C00080000 | 2024-06-24 3:42PM EDT | 2024-12-20 | 0.57 | 0.36 | 0.52 | 0.00 | - | 20 | 444 | 17.84% |
| XLU250117C00080000 | 2024-06-24 9:57AM EDT | 2025-01-17 | 0.60 | 0.43 | 0.61 | 0.00 | - | 160 | 1,516 | 17.38% |
| XLU250321C00080000 | 2024-06-06 3:58PM EDT | 2025-03-21 | 1.29 | 0.79 | 0.94 | 0.00 | - | 610 | 619 | 17.51% |
| XLU250620C00080000 | 2024-06-21 12:25PM EDT | 2025-06-20 | 1.42 | 0.93 | 1.54 | 0.00 | - | 1 | 76 | 18.21% |
| XLU250919C00080000 | 2024-06-21 10:21AM EDT | 2025-09-19 | 2.25 | 1.86 | 2.27 | 0.00 | - | 5 | 16 | 19.24% |
| XLU251017C00080000 | 2024-06-21 2:30PM EDT | 2025-10-17 | 2.09 | 1.97 | 2.49 | 0.00 | - | 2 | 2 | 19.49% |
| XLU251219C00080000 | 2024-06-21 3:11PM EDT | 2025-12-19 | 2.53 | 2.37 | 3.05 | 0.00 | - | 12 | 70 | 20.23% |
| XLU260116C00080000 | 2024-06-25 9:41AM EDT | 2026-01-16 | 2.75 | 2.38 | 2.69 | +0.25 | +10.00% | 9 | 1,472 | 18.54% |
| XLU260618C00080000 | 2024-06-26 9:56AM EDT | 2026-06-18 | 3.09 | 2.49 | 3.85 | -0.21 | -6.36% | 1 | 57 | 19.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00080000 | 2024-05-23 2:50PM EDT | 2024-06-28 | 9.26 | 8.90 | 12.85 | 0.00 | - | 1 | 0 | 210.65% |
| XLU240719P00080000 | 2024-06-11 12:36PM EDT | 2024-07-19 | 10.10 | 10.50 | 11.30 | 0.00 | - | 1 | 3 | 38.38% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 2024-09-20 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 84.02% |
| XLU241018P00080000 | 2024-05-23 3:57PM EDT | 2024-10-18 | 9.45 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 39.16% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 2025-01-17 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 57.42% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 2025-06-20 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 43.26% |
| XLU251219P00080000 | 2024-06-18 10:59AM EDT | 2025-12-19 | 12.40 | 10.15 | 13.50 | 0.00 | - | 5 | 168 | 18.06% |
| XLU260618P00080000 | 2024-06-11 11:45AM EDT | 2026-06-18 | 11.85 | 10.45 | 13.35 | 0.00 | - | - | 3 | 15.19% |
