La bourse ferme dans 5 h 36 min
CAC 40
8 157,08 +81,40 (+1,01 %) Euro Stoxx 50
5 046,13 +30,03 (+0,60 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 318,70 -5,50 (-0,24 %) Bitcoin EUR
57 856,25 -1 263,51 (-2,14 %)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00128000 | 2024-05-02 11:32AM EDT | 128.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240510C00129000 | 2024-05-01 3:38PM EDT | 129.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240510C00130000 | 2024-05-02 2:47PM EDT | 130.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240510C00133000 | 2024-05-02 11:31AM EDT | 133.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240510C00135000 | 2024-05-07 1:03PM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240510C00136000 | 2024-05-07 11:45AM EDT | 136.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLV240510C00137000 | 2024-05-02 9:58AM EDT | 137.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240510C00138000 | 2024-05-07 10:43AM EDT | 138.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240510C00139000 | 2024-05-02 12:31PM EDT | 139.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLV240510C00140000 | 2024-05-07 12:39PM EDT | 140.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLV240510C00140500 | 2024-05-07 12:13PM EDT | 140.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| XLV240510C00141000 | 2024-05-07 3:37PM EDT | 141.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLV240510C00141500 | 2024-05-07 3:52PM EDT | 141.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| XLV240510C00142000 | 2024-05-07 3:49PM EDT | 142.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| XLV240510C00142500 | 2024-05-07 3:37PM EDT | 142.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| XLV240510C00143000 | 2024-05-07 3:41PM EDT | 143.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| XLV240510C00143500 | 2024-05-07 2:50PM EDT | 143.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| XLV240510C00144000 | 2024-05-07 3:31PM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLV240510C00144500 | 2024-05-07 3:50PM EDT | 144.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLV240510C00145000 | 2024-05-06 11:32AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLV240510C00145500 | 2024-05-07 2:18PM EDT | 145.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLV240510C00146000 | 2024-05-07 2:16PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLV240510C00147000 | 2024-05-06 9:30AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240510C00147500 | 2024-05-07 2:58PM EDT | 147.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240510C00148000 | 2024-05-07 2:08PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLV240510C00149000 | 2024-05-07 2:04PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLV240510C00149500 | 2024-04-23 10:24AM EDT | 149.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLV240510C00150000 | 2024-05-06 10:23AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLV240510C00151000 | 2024-05-06 1:55PM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| XLV240510C00152000 | 2024-05-06 1:22PM EDT | 152.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLV240510C00152500 | 2024-04-23 1:00PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| XLV240510C00153000 | 2024-05-07 12:48PM EDT | 153.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| XLV240510C00154000 | 2024-04-22 3:29PM EDT | 154.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240510C00157000 | 2024-05-07 11:54AM EDT | 157.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XLV240510C00158000 | 2024-04-24 10:18AM EDT | 158.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLV240510C00160000 | 2024-05-07 9:45AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00120000 | 2024-05-01 11:22AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 50.00% |
| XLV240510P00125000 | 2024-05-06 1:34PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240510P00126000 | 2024-05-06 1:53PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XLV240510P00127000 | 2024-05-07 9:45AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLV240510P00128000 | 2024-05-07 9:44AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLV240510P00129000 | 2024-05-06 10:37AM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240510P00130000 | 2024-05-02 3:33PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XLV240510P00131000 | 2024-05-01 10:59AM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240510P00132000 | 2024-05-06 10:37AM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLV240510P00133000 | 2024-05-06 4:04PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLV240510P00134000 | 2024-05-06 10:02AM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLV240510P00135000 | 2024-05-07 9:38AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLV240510P00136000 | 2024-05-07 10:27AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLV240510P00137000 | 2024-05-06 12:31PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLV240510P00138000 | 2024-05-07 3:55PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| XLV240510P00139000 | 2024-05-07 12:50PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| XLV240510P00140000 | 2024-05-07 2:16PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XLV240510P00140500 | 2024-05-07 12:50PM EDT | 140.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240510P00141000 | 2024-05-07 2:41PM EDT | 141.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| XLV240510P00141500 | 2024-05-07 3:53PM EDT | 141.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| XLV240510P00142000 | 2024-05-07 3:59PM EDT | 142.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| XLV240510P00142500 | 2024-05-07 3:50PM EDT | 142.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| XLV240510P00143000 | 2024-05-07 3:59PM EDT | 143.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLV240510P00144000 | 2024-05-07 10:19AM EDT | 144.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240510P00144500 | 2024-04-11 1:35PM EDT | 144.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 145.00 | 3.73 | 2.62 | 6.35 | 0.00 | - | 2 | 1 | 60.01% |
| XLV240510P00145500 | 2024-05-07 10:20AM EDT | 145.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240510P00146000 | 2024-04-02 12:20PM EDT | 146.00 | 3.25 | 3.00 | 7.25 | 0.00 | - | 25 | 0 | 59.67% |
| XLV240510P00147000 | 2024-04-17 2:57PM EDT | 147.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLV240510P00149000 | 2024-04-17 2:57PM EDT | 149.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLV240510P00159000 | 2024-04-30 9:30AM EDT | 159.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
