La bourse ferme dans 3 h 24 min
CAC 40
7 692,37 +60,29 (+0,79 %) Euro Stoxx 50
4 987,19 +21,39 (+0,43 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0801 +0,0014 (+0,13 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 417,04 -2 346,21 (-4,21 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712C00125000 | 2024-06-12 3:30PM EDT | 125.00 | 20.89 | 16.00 | 20.55 | 0.00 | - | - | 0 | 100.44% |
| XLV240712C00139000 | 2024-06-17 11:32AM EDT | 139.00 | 6.80 | 3.75 | 6.90 | 0.00 | - | 2 | 0 | 50.02% |
| XLV240712C00140000 | 2024-06-20 1:25PM EDT | 140.00 | 6.22 | 1.72 | 5.75 | 0.00 | - | - | 1 | 43.73% |
| XLV240712C00140500 | 2024-06-20 12:31PM EDT | 140.50 | 5.84 | 1.62 | 3.80 | 0.00 | - | 20 | 0 | 23.76% |
| XLV240712C00142000 | 2024-07-03 12:53PM EDT | 142.00 | 2.07 | 0.73 | 3.45 | -1.23 | -37.27% | 19 | 0 | 30.79% |
| XLV240712C00143000 | 2024-07-03 12:41PM EDT | 143.00 | 1.10 | 1.02 | 1.40 | -1.10 | -50.00% | 12 | 0 | 13.87% |
| XLV240712C00143500 | 2024-07-03 12:04PM EDT | 143.50 | 0.74 | 0.71 | 1.12 | -0.65 | -46.76% | 25 | 0 | 13.55% |
| XLV240712C00144000 | 2024-07-03 12:05PM EDT | 144.00 | 0.52 | 0.46 | 0.90 | -0.71 | -57.72% | 14 | 39 | 13.53% |
| XLV240712C00144500 | 2024-07-03 12:08PM EDT | 144.50 | 0.40 | 0.17 | 0.77 | -0.56 | -58.33% | 1 | 0 | 14.21% |
| XLV240712C00145000 | 2024-07-03 11:32AM EDT | 145.00 | 0.30 | 0.01 | 0.98 | -0.41 | -57.75% | 7 | 0 | 18.78% |
| XLV240712C00145500 | 2024-07-02 2:41PM EDT | 145.50 | 0.52 | 0.21 | 2.20 | 0.00 | - | 1 | 0 | 35.16% |
| XLV240712C00146000 | 2024-07-03 11:43AM EDT | 146.00 | 0.15 | 0.01 | 0.73 | -0.18 | -54.55% | 16 | 0 | 19.43% |
| XLV240712C00146500 | 2024-07-03 11:23AM EDT | 146.50 | 0.11 | 0.00 | 2.12 | -0.14 | -56.00% | 5 | 0 | 38.45% |
| XLV240712C00147000 | 2024-07-03 10:55AM EDT | 147.00 | 0.08 | 0.00 | 1.88 | -0.08 | -50.00% | 6 | 0 | 37.57% |
| XLV240712C00147500 | 2024-07-02 9:34AM EDT | 147.50 | 0.08 | 0.00 | 1.60 | -0.12 | -60.00% | 1 | 0 | 36.04% |
| XLV240712C00148000 | 2024-07-02 3:19PM EDT | 148.00 | 0.09 | 0.00 | 1.44 | 0.00 | - | 2 | 0 | 35.79% |
| XLV240712C00148500 | 2024-07-02 11:05AM EDT | 148.50 | 0.09 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 21.14% |
| XLV240712C00149000 | 2024-07-02 3:16PM EDT | 149.00 | 0.06 | 0.01 | 0.72 | 0.00 | - | 3 | 0 | 28.96% |
| XLV240712C00149500 | 2024-07-01 3:56PM EDT | 149.50 | 0.07 | 0.00 | 1.38 | 0.00 | - | 8 | 0 | 40.11% |
| XLV240712C00150000 | 2024-07-01 3:53PM EDT | 150.00 | 0.06 | 0.00 | 0.99 | 0.00 | - | 216 | 0 | 36.13% |
| XLV240712C00151000 | 2024-07-01 3:26PM EDT | 151.00 | 0.04 | 0.01 | 0.57 | 0.00 | - | 10 | 10 | 32.03% |
| XLV240712C00152000 | 2024-06-24 12:49PM EDT | 152.00 | 0.16 | 0.01 | 2.06 | 0.00 | - | - | 0 | 57.50% |
| XLV240712C00153000 | 2024-06-26 11:48AM EDT | 153.00 | 0.06 | 0.00 | 1.46 | 0.00 | - | 10 | 0 | 52.20% |
| XLV240712C00155000 | 2024-07-03 10:51AM EDT | 155.00 | 0.01 | 0.00 | 1.69 | -0.35 | -97.22% | 1 | 0 | 61.50% |
| XLV240712C00165000 | 2024-07-01 12:06PM EDT | 165.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 0 | 52.69% |
| XLV240712C00170000 | 2024-07-02 9:34AM EDT | 170.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 0 | 50.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712P00120000 | 2024-07-02 12:49PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 43 | 47.66% |
| XLV240712P00125000 | 2024-07-03 10:25AM EDT | 125.00 | 0.04 | 0.00 | 0.21 | +0.03 | +300.00% | 100 | 0 | 51.86% |
| XLV240712P00131000 | 2024-07-01 1:17PM EDT | 131.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 2 | 0 | 55.52% |
| XLV240712P00135000 | 2024-05-30 9:43AM EDT | 135.00 | 0.51 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 63.92% |
| XLV240712P00137000 | 2024-07-03 10:37AM EDT | 137.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 60 | 25 | 28.37% |
| XLV240712P00138000 | 2024-07-03 11:23AM EDT | 138.00 | 0.07 | 0.00 | 2.88 | +0.01 | +16.67% | 61 | 0 | 57.89% |
| XLV240712P00138500 | 2024-07-03 10:33AM EDT | 138.50 | 0.07 | 0.00 | 0.71 | 0.00 | - | 80 | 0 | 26.95% |
| XLV240712P00139000 | 2024-06-14 2:39PM EDT | 139.00 | 0.23 | 0.00 | 0.92 | 0.00 | - | - | 2 | 28.32% |
| XLV240712P00140000 | 2024-07-03 11:44AM EDT | 140.00 | 0.14 | 0.04 | 1.91 | +0.03 | +27.27% | 3 | 19 | 37.21% |
| XLV240712P00140500 | 2024-06-21 1:01PM EDT | 140.50 | 0.18 | 0.01 | 0.32 | 0.00 | - | 1 | 0 | 14.09% |
| XLV240712P00141000 | 2024-07-03 11:12AM EDT | 141.00 | 0.28 | 0.07 | 0.41 | +0.16 | +133.33% | 15 | 0 | 13.87% |
| XLV240712P00141500 | 2024-07-03 12:52PM EDT | 141.50 | 0.31 | 0.03 | 4.10 | +0.14 | +82.35% | 6 | 0 | 55.49% |
| XLV240712P00142000 | 2024-07-03 12:03PM EDT | 142.00 | 0.55 | 0.00 | 1.19 | +0.33 | +150.00% | 9 | 14 | 19.75% |
| XLV240712P00142500 | 2024-07-03 12:52PM EDT | 142.50 | 0.53 | 0.44 | 0.66 | +0.14 | +35.90% | 18 | 0 | 11.28% |
| XLV240712P00143000 | 2024-07-03 10:49AM EDT | 143.00 | 0.60 | 0.64 | 0.88 | +0.09 | +17.65% | 1 | 0 | 11.40% |
| XLV240712P00143500 | 2024-07-03 12:00PM EDT | 143.50 | 1.17 | 0.79 | 1.07 | +0.69 | +143.75% | 12 | 0 | 10.77% |
| XLV240712P00144000 | 2024-07-03 10:52AM EDT | 144.00 | 1.07 | 1.06 | 1.35 | +0.37 | +52.86% | 5 | 0 | 10.67% |
| XLV240712P00144500 | 2024-07-02 3:14PM EDT | 144.50 | 0.88 | 1.00 | 2.03 | 0.00 | - | 3 | 0 | 14.94% |
| XLV240712P00145000 | 2024-07-02 3:58PM EDT | 145.00 | 1.09 | 1.71 | 2.64 | 0.00 | - | 16 | 20 | 18.31% |
| XLV240712P00145500 | 2024-07-01 12:42PM EDT | 145.50 | 1.07 | 0.98 | 4.00 | 0.00 | - | 11 | 48 | 30.54% |
| XLV240712P00146000 | 2024-06-13 9:31AM EDT | 146.00 | 2.00 | 2.52 | 3.70 | 0.00 | - | 5 | 0 | 22.93% |
| XLV240712P00146500 | 2024-07-02 3:55PM EDT | 146.50 | 2.20 | 1.15 | 5.05 | 0.00 | - | 9 | 0 | 35.25% |
| XLV240712P00147000 | 2024-07-01 3:54PM EDT | 147.00 | 2.13 | 3.50 | 6.00 | 0.00 | - | 7 | 8 | 42.60% |
