Marchés français ouverture 7 h 29 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 999,20 -2 474,85 (-4,38 %)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 13.45 | 18.25 | 0.00 | - | - | 3 | 84.18% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 8.25 | 12.85 | 0.00 | - | 1 | 1 | 126.22% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 6.25 | 10.75 | 0.00 | - | - | 1 | 109.86% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 5.10 | 9.70 | 0.00 | - | - | 1 | 101.66% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 4.90 | 8.75 | 0.00 | - | 5 | 5 | 95.75% |
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 135.00 | 4.65 | 3.00 | 7.45 | -3.92 | -45.74% | 1 | 1 | 81.59% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 2.66 | 7.00 | 0.00 | - | 5 | 7 | 86.62% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 2.14 | 6.00 | 0.00 | - | 1 | 44 | 78.81% |
| XLV240503C00138000 | 2024-05-01 3:04PM EDT | 138.00 | 3.70 | 1.79 | 4.95 | +1.26 | +51.64% | 5 | 26 | 69.68% |
| XLV240503C00139000 | 2024-05-01 3:35PM EDT | 139.00 | 2.39 | 0.85 | 4.45 | +0.87 | +57.24% | 8 | 54 | 71.31% |
| XLV240503C00140000 | 2024-05-01 3:23PM EDT | 140.00 | 1.72 | 0.97 | 2.25 | +0.61 | +54.95% | 12 | 175 | 38.36% |
| XLV240503C00140500 | 2024-05-01 3:59PM EDT | 140.50 | 0.74 | 0.64 | 1.87 | -0.12 | -13.95% | 57 | 84 | 35.99% |
| XLV240503C00141000 | 2024-05-01 3:49PM EDT | 141.00 | 0.65 | 0.45 | 0.72 | +0.08 | +14.04% | 58 | 335 | 17.97% |
| XLV240503C00141500 | 2024-05-01 3:13PM EDT | 141.50 | 0.78 | 0.18 | 0.52 | +0.31 | +65.96% | 11 | 63 | 17.77% |
| XLV240503C00142000 | 2024-05-01 3:18PM EDT | 142.00 | 0.51 | 0.17 | 0.30 | +0.24 | +88.89% | 59 | 145 | 16.07% |
| XLV240503C00142500 | 2024-05-01 3:35PM EDT | 142.50 | 0.21 | 0.10 | 0.36 | +0.02 | +10.53% | 9 | 47 | 20.56% |
| XLV240503C00143000 | 2024-05-01 3:00PM EDT | 143.00 | 0.25 | 0.06 | 0.25 | +0.15 | +150.00% | 49 | 573 | 20.31% |
| XLV240503C00143500 | 2024-05-01 1:51PM EDT | 143.50 | 0.13 | 0.00 | 0.68 | +0.06 | +85.71% | 4 | 280 | 34.47% |
| XLV240503C00144000 | 2024-05-01 3:49PM EDT | 144.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 49 | 389 | 27.00% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 21.49% |
| XLV240503C00145000 | 2024-05-01 3:49PM EDT | 145.00 | 0.03 | 0.00 | 0.24 | +0.01 | +50.00% | 30 | 195 | 29.74% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 1.67 | 0.00 | - | 400 | 210 | 69.78% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 8 | 33 | 52.59% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 1.46 | 0.00 | - | 3 | 22 | 52.54% |
| XLV240503C00147000 | 2024-05-01 9:56AM EDT | 147.00 | 0.03 | 0.00 | 1.46 | -0.04 | -57.14% | 3 | 70 | 55.13% |
| XLV240503C00147500 | 2024-05-01 3:02PM EDT | 147.50 | 0.03 | 0.00 | 0.43 | -0.01 | -25.00% | 7 | 147 | 48.15% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 1.46 | 0.00 | - | 200 | 89 | 60.16% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 161 | 46.19% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 1.46 | 0.00 | - | - | 61 | 65.04% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 1.46 | 0.00 | - | 1 | 1 | 67.48% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 100 | 66.50% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 2 | 11 | 62.60% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 6 | 11 | 75.39% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 51.56% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 42.19% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 50.00% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 54.69% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 56.25% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 65.63% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 50 | 144.24% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 132.81% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 57.81% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 56.25% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 20 | 20 | 102.93% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 54.69% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | 100 | 100 | 92.14% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 13 | 45.31% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 2 | 16 | 54.49% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 68 | 60.25% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 4 | 23 | 55.08% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 105 | 30.08% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3,001 | 3,011 | 27.15% |
| XLV240503P00136000 | 2024-05-01 2:12PM EDT | 136.00 | 0.07 | 0.00 | 0.46 | -0.05 | -41.67% | 6 | 478 | 39.06% |
| XLV240503P00137000 | 2024-05-01 3:14PM EDT | 137.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 38 | 1,511 | 20.61% |
| XLV240503P00138000 | 2024-05-01 3:00PM EDT | 138.00 | 0.04 | 0.00 | 0.12 | -0.17 | -80.95% | 8 | 708 | 16.99% |
| XLV240503P00139000 | 2024-05-01 3:37PM EDT | 139.00 | 0.08 | 0.00 | 0.14 | -0.23 | -74.19% | 12,021 | 77 | 12.75% |
| XLV240503P00140000 | 2024-05-01 3:00PM EDT | 140.00 | 0.13 | 0.00 | 1.24 | -0.51 | -79.69% | 3,192 | 3,097 | 29.81% |
| XLV240503P00140500 | 2024-05-01 2:35PM EDT | 140.50 | 0.61 | 0.05 | 1.78 | -0.20 | -24.69% | 8 | 65 | 35.79% |
| XLV240503P00141000 | 2024-05-01 3:01PM EDT | 141.00 | 0.35 | 0.54 | 1.26 | -0.69 | -66.35% | 3,506 | 1,016 | 20.36% |
| XLV240503P00141500 | 2024-05-01 3:52PM EDT | 141.50 | 1.04 | 0.91 | 1.20 | -0.24 | -18.75% | 18 | 31 | 12.50% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 0.54 | 1.78 | 0.00 | - | 1 | 44 | 17.53% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 1.11 | 0.14 | 2.75 | -1.62 | -59.34% | 4 | 9 | 31.49% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 0.14 | 2.84 | 0.00 | - | 4 | 26 | 25.00% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 0.70 | 5.00 | 0.00 | - | 49 | 41 | 64.99% |
| XLV240503P00144000 | 2024-05-01 3:29PM EDT | 144.00 | 2.41 | 1.57 | 6.00 | -0.69 | -22.26% | 1 | 2 | 78.96% |
| XLV240503P00144500 | 2024-05-01 2:33PM EDT | 144.50 | 3.70 | 2.04 | 6.75 | -2.12 | -36.43% | 3 | 0 | 87.74% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 3.00 | 6.15 | 0.00 | - | 6 | 40 | 67.92% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 4.20 | 4.35 | 0.00 | - | - | 0 | 0.00% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 67.77% |
