La bourse ferme dans 1 h 38 min
CAC 40
8 117,76 +25,65 (+0,32 %) Euro Stoxx 50
5 051,86 +26,69 (+0,53 %) Dow Jones
39 442,76 -228,28 (-0,58 %) EUR/USD
1,0834 +0,0007 (+0,0650 %) Gold future
2 367,40 -25,50 (-1,07 %) BTC-EUR
62 658,89 -1 561,64 (-2,43 %)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Prix d’exercice:68.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524C00068000 | 2024-05-22 10:45AM EDT | 2024-05-24 | 4.55 | 2.40 | 4.20 | 0.00 | - | 2 | 180 | 108.50% |
| XLU240531C00068000 | 2024-05-20 10:58AM EDT | 2024-05-31 | 4.37 | 2.57 | 3.80 | 0.00 | - | 3 | 185 | 39.80% |
| XLU240607C00068000 | 2024-05-17 11:21AM EDT | 2024-06-07 | 4.70 | 3.50 | 3.90 | 0.00 | - | 2 | 91 | 32.08% |
| XLU240614C00068000 | 2024-05-21 10:48AM EDT | 2024-06-14 | 4.98 | 3.80 | 4.15 | 0.00 | - | 2 | 7 | 31.15% |
| XLU240621C00068000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 4.41 | 3.55 | 4.20 | 0.00 | - | 8,019 | 22,325 | 28.03% |
| XLU240719C00068000 | 2024-05-21 1:46PM EDT | 2024-07-19 | 5.13 | 4.15 | 4.45 | 0.00 | - | 50 | 10 | 22.75% |
| XLU240816C00068000 | 2024-05-22 3:34PM EDT | 2024-08-16 | 5.45 | 4.60 | 4.90 | 0.00 | - | 2 | 1,273 | 22.41% |
| XLU240920C00068000 | 2024-05-22 10:17AM EDT | 2024-09-20 | 6.26 | 5.15 | 5.50 | 0.00 | - | 12 | 1,977 | 22.95% |
| XLU241018C00068000 | 2024-05-21 1:09PM EDT | 2024-10-18 | 6.30 | 4.95 | 5.60 | 0.00 | - | 3 | 58 | 21.28% |
| XLU241220C00068000 | 2024-05-17 10:19AM EDT | 2024-12-20 | 7.15 | 4.85 | 6.50 | 0.00 | - | 2 | 11 | 22.30% |
| XLU250117C00068000 | 2024-05-21 12:20PM EDT | 2025-01-17 | 7.11 | 4.95 | 6.80 | 0.00 | - | 3 | 1,953 | 22.35% |
| XLU250321C00068000 | 2024-05-09 10:57AM EDT | 2025-03-21 | 6.55 | 5.95 | 8.00 | 0.00 | - | 9 | 22 | 24.78% |
| XLU250620C00068000 | 2024-05-17 12:52PM EDT | 2025-06-20 | 8.37 | 6.80 | 8.85 | 0.00 | - | 2 | 248 | 24.75% |
| XLU251219C00068000 | 2024-05-08 3:17PM EDT | 2025-12-19 | 7.75 | 8.30 | 10.70 | 0.00 | - | 1 | 83 | 25.90% |
| XLU260116C00068000 | 2024-05-10 3:14PM EDT | 2026-01-16 | 8.40 | 7.70 | 10.45 | 0.00 | - | 4 | 194 | 24.57% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 2026-06-18 | 7.75 | 7.00 | 11.15 | 0.00 | - | 23 | 65 | 23.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240524P00068000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 154 | 35.94% |
| XLU240531P00068000 | 2024-05-22 3:26PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.66 | 0.00 | - | 1 | 145 | 42.19% |
| XLU240607P00068000 | 2024-05-22 11:36AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.10 | 0.00 | - | 204 | 243 | 16.50% |
| XLU240614P00068000 | 2024-05-21 10:49AM EDT | 2024-06-14 | 0.10 | 0.12 | 0.16 | 0.00 | - | 2 | 767 | 15.63% |
| XLU240621P00068000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.19 | 0.00 | - | 18,062 | 33,674 | 14.41% |
| XLU240628P00068000 | 2024-05-22 2:32PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.34 | 0.00 | - | 1 | 17 | 15.82% |
| XLU240719P00068000 | 2024-05-22 2:48PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.82 | 0.00 | - | 311 | 361 | 18.42% |
| XLU240816P00068000 | 2024-05-22 2:59PM EDT | 2024-08-16 | 0.70 | 0.43 | 0.99 | 0.00 | - | 49 | 259 | 16.64% |
| XLU240920P00068000 | 2024-05-22 2:29PM EDT | 2024-09-20 | 1.00 | 1.02 | 1.14 | 0.00 | - | 9 | 491 | 15.13% |
| XLU241018P00068000 | 2024-05-21 2:11PM EDT | 2024-10-18 | 1.23 | 1.36 | 1.51 | 0.00 | - | 7 | 70 | 15.99% |
| XLU241220P00068000 | 2024-05-21 2:13PM EDT | 2024-12-20 | 1.61 | 1.66 | 1.97 | 0.00 | - | 3 | 101 | 15.78% |
| XLU250117P00068000 | 2024-05-16 3:02PM EDT | 2025-01-17 | 1.97 | 1.85 | 2.20 | 0.00 | - | 26 | 691 | 15.93% |
| XLU250321P00068000 | 2024-05-10 9:52AM EDT | 2025-03-21 | 2.49 | 1.87 | 2.71 | 0.00 | - | 1 | 0 | 16.32% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 2.95 | 2.51 | 5.00 | 0.00 | - | 10 | 129 | 22.53% |
| XLU251219P00068000 | 2024-03-04 2:42PM EDT | 2025-12-19 | 7.90 | 3.55 | 8.35 | 0.00 | - | 1 | 2 | 28.49% |
| XLU260116P00068000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 4.90 | 2.91 | 4.75 | 0.00 | - | 5 | 140 | 17.49% |
| XLU260618P00068000 | 2024-05-15 1:31PM EDT | 2026-06-18 | 4.00 | 1.65 | 6.50 | 0.00 | - | 6 | 26 | 20.11% |
