La bourse ferme dans 2 h 43 min
CAC 40
7 693,44 +61,36 (+0,80 %) Euro Stoxx 50
4 987,28 +21,48 (+0,43 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0805 +0,0017 (+0,16 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 214,70 -2 352,40 (-4,23 %)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00130000 | 2024-05-29 10:43AM EDT | 130.00 | 12.05 | 16.20 | 16.50 | 0.00 | - | - | 10 | 198.63% |
| XLV240705C00142000 | 2024-07-03 1:06PM EDT | 142.00 | 2.50 | 0.10 | 4.90 | -2.45 | -49.49% | 28 | 0 | 100.15% |
| XLV240705C00142500 | 2024-06-24 9:38AM EDT | 142.50 | 4.65 | 0.17 | 1.56 | 0.00 | - | 10 | 0 | 26.42% |
| XLV240705C00143000 | 2024-07-03 12:59PM EDT | 143.00 | 0.60 | 0.44 | 0.79 | -0.70 | -53.85% | 3 | 0 | 14.89% |
| XLV240705C00143500 | 2024-07-03 10:17AM EDT | 143.50 | 0.60 | 0.18 | 0.49 | -0.38 | -38.78% | 1 | 1 | 13.82% |
| XLV240705C00144000 | 2024-07-03 12:25PM EDT | 144.00 | 0.10 | 0.00 | 2.56 | -0.63 | -86.30% | 50 | 68 | 68.29% |
| XLV240705C00144500 | 2024-07-03 12:58PM EDT | 144.50 | 0.12 | 0.00 | 0.50 | -0.29 | -70.73% | 36 | 0 | 23.19% |
| XLV240705C00145000 | 2024-07-01 2:34PM EDT | 145.00 | 0.57 | 0.00 | 0.16 | 0.00 | - | 4 | 0 | 16.60% |
| XLV240705C00145500 | 2024-07-03 10:08AM EDT | 145.50 | 0.05 | 0.01 | 0.32 | -0.04 | -44.44% | 24 | 68 | 25.39% |
| XLV240705C00146000 | 2024-07-03 11:52AM EDT | 146.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 0 | 15.82% |
| XLV240705C00146500 | 2024-07-03 9:46AM EDT | 146.50 | 0.02 | 0.00 | 0.59 | 0.00 | - | 50 | 111 | 40.72% |
| XLV240705C00147000 | 2024-07-03 11:51AM EDT | 147.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 10 | 0 | 21.29% |
| XLV240705C00147500 | 2024-07-01 10:58AM EDT | 147.50 | 0.20 | 0.01 | 0.10 | 0.00 | - | 30 | 56 | 27.25% |
| XLV240705C00148000 | 2024-07-03 11:00AM EDT | 148.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 22 | 0 | 23.44% |
| XLV240705C00148500 | 2024-07-01 12:04PM EDT | 148.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 22 | 0 | 42.29% |
| XLV240705C00149000 | 2024-07-02 9:51AM EDT | 149.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 25.39% |
| XLV240705C00149500 | 2024-06-24 9:42AM EDT | 149.50 | 0.24 | 0.00 | 0.61 | 0.00 | - | 1 | 8 | 60.69% |
| XLV240705C00150000 | 2024-07-01 10:54AM EDT | 150.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 9 | 0 | 52.44% |
| XLV240705C00152000 | 2024-07-02 1:28PM EDT | 152.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 21 | 0 | 59.96% |
| XLV240705C00153000 | 2024-07-02 12:36PM EDT | 153.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 24 | 44 | 70.41% |
| XLV240705C00154000 | 2024-07-01 9:30AM EDT | 154.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 1 | 11 | 75.39% |
| XLV240705C00165000 | 2024-07-01 12:07PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 0 | 75.00% |
| XLV240705C00166000 | 2024-07-01 10:25AM EDT | 166.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 129 | 229 | 78.13% |
| XLV240705C00170000 | 2024-06-25 3:08PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 84.38% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00126000 | 2024-06-25 11:45AM EDT | 126.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | - | 10 | 119.73% |
| XLV240705P00132000 | 2024-07-01 2:03PM EDT | 132.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 2 | 42 | 74.61% |
| XLV240705P00133000 | 2024-06-25 12:57PM EDT | 133.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | - | 0 | 95.70% |
| XLV240705P00134000 | 2024-07-03 12:17PM EDT | 134.00 | 0.02 | 0.00 | 0.26 | -0.02 | -50.00% | 5 | 18 | 56.25% |
| XLV240705P00135000 | 2024-07-02 10:19AM EDT | 135.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 1 | 17 | 58.40% |
| XLV240705P00136000 | 2024-07-03 12:14PM EDT | 136.00 | 0.04 | 0.00 | 0.24 | -0.01 | -20.00% | 100 | 0 | 53.42% |
| XLV240705P00137000 | 2024-07-03 12:17PM EDT | 137.00 | 0.02 | 0.00 | 0.21 | -0.03 | -60.00% | 220 | 66 | 46.09% |
| XLV240705P00138000 | 2024-06-27 10:12AM EDT | 138.00 | 0.04 | 0.00 | 0.23 | -0.01 | -20.00% | 100 | 30 | 41.50% |
| XLV240705P00139000 | 2024-07-03 11:34AM EDT | 139.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 36.13% |
| XLV240705P00140000 | 2024-07-03 12:24PM EDT | 140.00 | 0.03 | 0.01 | 1.24 | -0.03 | -50.00% | 55 | 0 | 61.18% |
| XLV240705P00140500 | 2024-07-03 10:22AM EDT | 140.50 | 0.03 | 0.01 | 1.86 | -0.01 | -25.00% | 40 | 0 | 73.00% |
| XLV240705P00141000 | 2024-07-03 12:35PM EDT | 141.00 | 0.04 | 0.00 | 0.26 | -0.02 | -33.33% | 148 | 0 | 24.41% |
| XLV240705P00141500 | 2024-07-02 3:55PM EDT | 141.50 | 0.04 | 0.00 | 1.83 | 0.00 | - | 24 | 0 | 62.60% |
| XLV240705P00142000 | 2024-07-03 11:50AM EDT | 142.00 | 0.11 | 0.00 | 0.12 | +0.07 | +175.00% | 55 | 0 | 12.79% |
| XLV240705P00142500 | 2024-07-03 10:31AM EDT | 142.50 | 0.07 | 0.05 | 1.93 | +0.01 | +16.67% | 1 | 0 | 54.69% |
| XLV240705P00143000 | 2024-07-03 12:57PM EDT | 143.00 | 0.17 | 0.08 | 0.40 | +0.06 | +54.55% | 18 | 160 | 12.70% |
| XLV240705P00143500 | 2024-07-03 1:07PM EDT | 143.50 | 0.73 | 0.09 | 1.32 | +0.47 | +180.77% | 7 | 505 | 28.76% |
| XLV240705P00144000 | 2024-07-03 12:57PM EDT | 144.00 | 0.58 | 0.34 | 4.80 | +0.36 | +163.64% | 1 | 15 | 51.90% |
| XLV240705P00144500 | 2024-07-03 9:34AM EDT | 144.50 | 0.36 | 0.37 | 4.60 | +0.05 | +16.13% | 18 | 117 | 93.46% |
| XLV240705P00145000 | 2024-07-03 12:55PM EDT | 145.00 | 1.54 | 0.30 | 5.00 | +0.71 | +85.54% | 22 | 32 | 96.19% |
| XLV240705P00145500 | 2024-07-03 10:00AM EDT | 145.50 | 1.32 | 1.88 | 2.97 | +0.32 | +32.00% | 11 | 0 | 38.48% |
| XLV240705P00146000 | 2024-07-01 3:58PM EDT | 146.00 | 1.16 | 0.38 | 5.00 | 0.00 | - | 63 | 13 | 81.59% |
| XLV240705P00146500 | 2024-06-28 3:43PM EDT | 146.50 | 1.25 | 0.87 | 5.55 | 0.00 | - | 35 | 28 | 87.26% |
| XLV240705P00147000 | 2024-07-02 11:27AM EDT | 147.00 | 2.82 | 1.64 | 5.75 | 0.00 | - | 5 | 7 | 84.03% |
| XLV240705P00147500 | 2024-06-25 10:59AM EDT | 147.50 | 1.04 | 1.95 | 6.25 | 0.00 | - | - | 0 | 88.18% |
| XLV240705P00148000 | 2024-06-27 11:09AM EDT | 148.00 | 2.43 | 2.46 | 6.75 | 0.00 | - | 1 | 0 | 92.19% |
