La bourse est fermée
Dow Jones
39 053,96 -617,08 (-1,56 %) Nasdaq
16 727,22 -74,32 (-0,44 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0812 -0,0015 (-0,14 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 501,96 -1 962,98 (-3,05 %)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Prix d’exercice:63.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524C00063000 | 2024-05-21 12:05PM EDT | 2024-05-24 | 9.42 | 6.40 | 8.30 | 0.00 | - | 1 | 12 | 141.41% |
| XLU240531C00063000 | 2024-04-29 12:25PM EDT | 2024-05-31 | 4.57 | 7.85 | 8.10 | 0.00 | - | 3 | 3 | 56.64% |
| XLU240607C00063000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 9.50 | 7.90 | 8.25 | 0.00 | - | 3 | 4 | 48.24% |
| XLU240614C00063000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 9.50 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 38.77% |
| XLU240621C00063000 | 2024-05-23 10:40AM EDT | 2024-06-21 | 8.63 | 8.00 | 8.40 | -1.19 | -12.12% | 10 | 1,988 | 38.87% |
| XLU240816C00063000 | 2024-05-21 12:05PM EDT | 2024-08-16 | 7.65 | 8.15 | 9.05 | -2.17 | -22.10% | 1 | 1,250 | 30.57% |
| XLU240920C00063000 | 2024-05-22 1:21PM EDT | 2024-09-20 | 10.40 | 8.40 | 10.95 | 0.00 | - | 1 | 14,395 | 40.89% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 2024-10-18 | 10.50 | 8.80 | 9.15 | 0.00 | - | 3 | 7 | 24.00% |
| XLU241220C00063000 | 2024-05-23 10:41AM EDT | 2024-12-20 | 9.93 | 9.10 | 10.05 | -0.27 | -2.65% | 10 | 16 | 25.71% |
| XLU250117C00063000 | 2024-05-22 3:39PM EDT | 2025-01-17 | 9.85 | 9.50 | 9.85 | -0.90 | -8.37% | 4 | 6,548 | 23.04% |
| XLU250620C00063000 | 2024-05-13 10:42AM EDT | 2025-06-20 | 11.55 | 10.45 | 11.95 | 0.00 | - | 1 | 626 | 26.70% |
| XLU251219C00063000 | 2024-04-19 12:46PM EDT | 2025-12-19 | 7.85 | 10.80 | 15.00 | 0.00 | - | 13 | 106 | 31.90% |
| XLU260116C00063000 | 2024-05-22 10:54AM EDT | 2026-01-16 | 12.90 | 11.10 | 13.70 | 0.00 | - | 1 | 115 | 27.10% |
| XLU260618C00063000 | 2024-05-10 12:44PM EDT | 2026-06-18 | 13.85 | 10.00 | 14.50 | 0.00 | - | - | 1 | 26.44% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524P00063000 | 2024-05-20 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 96 | 67.19% |
| XLU240531P00063000 | 2024-05-14 11:44AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 251 | 38.48% |
| XLU240607P00063000 | 2024-05-07 11:48AM EDT | 2024-06-07 | 0.10 | 0.01 | 0.04 | 0.00 | - | 120 | 120 | 28.91% |
| XLU240621P00063000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 5,029 | 21.88% |
| XLU240719P00063000 | 2024-05-23 11:55AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.18 | -58.06% | 2 | 1 | 19.24% |
| XLU240816P00063000 | 2024-05-16 12:51PM EDT | 2024-08-16 | 0.22 | 0.23 | 0.28 | 0.00 | - | 1 | 880 | 18.70% |
| XLU240920P00063000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 0.38 | 0.39 | 0.45 | 0.00 | - | 10 | 1,208 | 18.07% |
| XLU241018P00063000 | 2024-05-21 12:58PM EDT | 2024-10-18 | 0.51 | 0.52 | 1.34 | 0.00 | - | 20 | 54 | 24.27% |
| XLU241220P00063000 | 2024-05-23 3:27PM EDT | 2024-12-20 | 0.95 | 0.86 | 0.95 | +0.15 | +19.23% | 2 | 218 | 17.66% |
| XLU250117P00063000 | 2024-05-22 12:31PM EDT | 2025-01-17 | 1.03 | 1.02 | 1.12 | +0.12 | +13.19% | 1 | 3,537 | 17.73% |
| XLU250620P00063000 | 2024-05-08 12:32PM EDT | 2025-06-20 | 1.92 | 0.34 | 3.65 | 0.00 | - | 1 | 428 | 24.88% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 2025-12-19 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 17.52% |
| XLU260116P00063000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 3.56 | 0.01 | 3.05 | 0.00 | - | 56 | 796 | 18.12% |
| XLU260618P00063000 | 2024-05-02 11:13AM EDT | 2026-06-18 | 3.70 | 1.80 | 5.00 | 0.00 | - | 2 | 36 | 21.82% |
