La bourse ferme dans 2 h 51 min
CAC 40
7 687,18 +55,10 (+0,72 %) Euro Stoxx 50
4 984,08 +18,28 (+0,37 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0804 +0,0016 (+0,15 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 321,06 -2 222,20 (-4,00 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719C00125000 | 2024-06-24 1:05PM EDT | 125.00 | 22.80 | 16.15 | 20.70 | 0.00 | - | - | 0 | 77.27% |
| XLV240719C00135000 | 2024-07-03 12:21PM EDT | 135.00 | 8.47 | 6.10 | 10.50 | -0.98 | -10.37% | 4 | 0 | 46.12% |
| XLV240719C00136000 | 2024-06-26 1:17PM EDT | 136.00 | 10.00 | 5.60 | 9.20 | 0.00 | - | 2 | 12 | 40.06% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 3.80 | 6.10 | 0.00 | - | 5 | 7 | 22.53% |
| XLV240719C00139000 | 2024-06-21 3:57PM EDT | 139.00 | 8.02 | 3.60 | 5.25 | 0.00 | - | 1 | 2 | 21.56% |
| XLV240719C00140000 | 2024-07-03 11:43AM EDT | 140.00 | 3.89 | 2.83 | 6.25 | -0.36 | -8.47% | 1 | 0 | 37.23% |
| XLV240719C00141000 | 2024-06-25 9:58AM EDT | 141.00 | 6.80 | 2.25 | 5.50 | 0.00 | - | 1 | 424 | 35.82% |
| XLV240719C00142000 | 2024-06-24 3:50PM EDT | 142.00 | 6.05 | 1.13 | 5.00 | 0.00 | - | 2 | 0 | 36.26% |
| XLV240719C00142500 | 2024-07-02 3:48PM EDT | 142.50 | 2.79 | 0.15 | 5.00 | 0.00 | - | 2 | 0 | 38.45% |
| XLV240719C00143000 | 2024-07-03 11:56AM EDT | 143.00 | 1.38 | 1.48 | 1.77 | -1.86 | -57.41% | 5 | 0 | 13.50% |
| XLV240719C00144000 | 2024-07-03 12:12PM EDT | 144.00 | 0.91 | 0.93 | 1.23 | -0.74 | -44.85% | 2,088 | 0 | 12.96% |
| XLV240719C00144500 | 2024-07-03 12:12PM EDT | 144.50 | 0.69 | 0.55 | 2.29 | -0.68 | -49.64% | 5 | 0 | 23.71% |
| XLV240719C00145000 | 2024-07-03 12:06PM EDT | 145.00 | 0.53 | 0.30 | 1.05 | -0.54 | -50.47% | 9 | 1,071 | 14.72% |
| XLV240719C00145500 | 2024-07-03 10:54AM EDT | 145.50 | 0.43 | 0.12 | 1.15 | -0.30 | -41.10% | 2 | 0 | 17.14% |
| XLV240719C00146000 | 2024-07-03 12:58PM EDT | 146.00 | 0.38 | 0.11 | 0.75 | -0.40 | -51.28% | 8 | 0 | 14.77% |
| XLV240719C00146500 | 2024-07-03 12:56PM EDT | 146.50 | 0.30 | 0.21 | 0.52 | -0.12 | -28.57% | 5,023 | 368 | 13.62% |
| XLV240719C00147000 | 2024-07-03 12:49PM EDT | 147.00 | 0.21 | 0.10 | 0.53 | -0.17 | -44.74% | 149 | 3,320 | 14.92% |
| XLV240719C00147500 | 2024-07-03 12:52PM EDT | 147.50 | 0.15 | 0.02 | 0.38 | -0.12 | -44.44% | 4 | 42 | 14.21% |
| XLV240719C00148000 | 2024-07-03 11:32AM EDT | 148.00 | 0.10 | 0.07 | 0.34 | -0.10 | -50.00% | 20 | 1,091 | 14.70% |
| XLV240719C00148500 | 2024-07-03 10:49AM EDT | 148.50 | 0.09 | 0.00 | 0.31 | -0.06 | -40.00% | 1 | 0 | 15.26% |
| XLV240719C00149000 | 2024-07-03 12:54PM EDT | 149.00 | 0.09 | 0.00 | 0.90 | -0.30 | -76.92% | 10 | 1,222 | 23.78% |
| XLV240719C00149500 | 2024-07-02 3:09PM EDT | 149.50 | 0.08 | 0.00 | 0.81 | 0.00 | - | 10 | 26 | 23.90% |
| XLV240719C00150000 | 2024-07-03 12:33PM EDT | 150.00 | 0.25 | 0.00 | 0.24 | +0.17 | +212.50% | 12 | 0 | 16.90% |
| XLV240719C00151000 | 2024-07-03 11:21AM EDT | 151.00 | 0.09 | 0.00 | 0.32 | +0.02 | +28.57% | 2 | 68 | 20.14% |
| XLV240719C00152000 | 2024-07-02 9:51AM EDT | 152.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 2 | 26 | 25.56% |
| XLV240719C00153000 | 2024-06-28 11:00AM EDT | 153.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 6 | 45 | 24.27% |
| XLV240719C00154000 | 2024-07-03 12:35PM EDT | 154.00 | 0.04 | 0.02 | 0.26 | -0.07 | -63.64% | 3 | 11 | 24.12% |
| XLV240719C00155000 | 2024-06-24 11:28AM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 26.66% |
| XLV240719C00156000 | 2024-06-25 9:30AM EDT | 156.00 | 0.13 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 54.93% |
| XLV240719C00157000 | 2024-06-24 12:34PM EDT | 157.00 | 0.06 | 0.01 | 2.00 | 0.00 | - | 20 | 23 | 53.89% |
| XLV240719C00158000 | 2024-06-24 12:35PM EDT | 158.00 | 0.05 | 0.00 | 2.22 | 0.00 | - | - | 0 | 58.46% |
| XLV240719C00159000 | 2024-06-25 12:17PM EDT | 159.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 5 | 59.79% |
| XLV240719C00160000 | 2024-07-02 3:09PM EDT | 160.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 160 | 297 | 30.66% |
| XLV240719C00170000 | 2024-06-24 12:23PM EDT | 170.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 400 | 44.48% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719P00120000 | 2024-06-27 11:57AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 38.28% |
| XLV240719P00125000 | 2024-06-24 1:05PM EDT | 125.00 | 0.04 | 0.00 | 2.47 | 0.00 | - | 4,894 | 4,886 | 60.86% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 64.50% |
| XLV240719P00129000 | 2024-07-02 9:45AM EDT | 129.00 | 0.16 | 0.00 | 1.31 | 0.00 | - | 1 | 0 | 51.93% |
| XLV240719P00130000 | 2024-06-25 10:10AM EDT | 130.00 | 0.25 | 0.01 | 0.83 | 0.00 | - | 1 | 0 | 42.31% |
| XLV240719P00132000 | 2024-06-21 3:03PM EDT | 132.00 | 0.07 | 0.00 | 0.81 | 0.00 | - | 1,282 | 0 | 37.31% |
| XLV240719P00133000 | 2024-07-03 12:53PM EDT | 133.00 | 0.06 | 0.01 | 0.14 | -0.17 | -73.91% | 5 | 25 | 21.97% |
| XLV240719P00134000 | 2024-07-02 10:30AM EDT | 134.00 | 0.11 | 0.00 | 0.58 | 0.00 | - | 4 | 0 | 29.15% |
| XLV240719P00135000 | 2024-07-01 11:39AM EDT | 135.00 | 0.06 | 0.00 | 0.79 | 0.00 | - | 2 | 20 | 29.86% |
| XLV240719P00136000 | 2024-06-28 2:17PM EDT | 136.00 | 0.06 | 0.00 | 0.92 | 0.00 | - | 19 | 22 | 29.08% |
| XLV240719P00137000 | 2024-07-02 9:45AM EDT | 137.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 20.39% |
| XLV240719P00138000 | 2024-07-03 1:00PM EDT | 138.00 | 0.17 | 0.00 | 0.46 | +0.04 | +30.77% | 58 | 118 | 18.26% |
| XLV240719P00139000 | 2024-07-03 1:00PM EDT | 139.00 | 0.22 | 0.07 | 0.29 | +0.13 | +144.44% | 51 | 0 | 13.58% |
| XLV240719P00140000 | 2024-07-03 12:33PM EDT | 140.00 | 0.33 | 0.04 | 1.10 | +0.14 | +73.68% | 6 | 1,504 | 20.26% |
| XLV240719P00141000 | 2024-07-03 12:35PM EDT | 141.00 | 0.49 | 0.21 | 0.62 | +0.17 | +53.13% | 4 | 258 | 12.62% |
| XLV240719P00142000 | 2024-07-03 12:33PM EDT | 142.00 | 0.73 | 0.42 | 0.97 | +0.35 | +92.11% | 7 | 0 | 12.87% |
| XLV240719P00142500 | 2024-07-03 12:59PM EDT | 142.50 | 0.80 | 0.42 | 1.32 | +0.05 | +6.67% | 3 | 0 | 14.16% |
| XLV240719P00143000 | 2024-07-03 11:56AM EDT | 143.00 | 1.13 | 0.82 | 1.10 | +0.23 | +25.56% | 80 | 171 | 10.40% |
| XLV240719P00143500 | 2024-07-03 10:49AM EDT | 143.50 | 1.05 | 1.04 | 1.32 | +0.40 | +61.54% | 3 | 278 | 10.17% |
| XLV240719P00144000 | 2024-07-03 10:57AM EDT | 144.00 | 1.50 | 1.30 | 1.59 | +0.59 | +64.84% | 4 | 1,474 | 10.07% |
| XLV240719P00144500 | 2024-07-03 12:44PM EDT | 144.50 | 1.75 | 1.37 | 2.47 | +0.64 | +57.66% | 1 | 66 | 15.04% |
| XLV240719P00145000 | 2024-07-03 12:55PM EDT | 145.00 | 1.94 | 1.53 | 4.25 | +0.55 | +39.57% | 8 | 0 | 27.67% |
| XLV240719P00145500 | 2024-07-03 10:49AM EDT | 145.50 | 2.20 | 1.95 | 4.55 | +0.68 | +44.74% | 2 | 0 | 27.66% |
| XLV240719P00146000 | 2024-07-03 11:32AM EDT | 146.00 | 2.92 | 2.42 | 3.45 | +0.79 | +37.09% | 1 | 0 | 14.77% |
| XLV240719P00146500 | 2024-07-01 3:29PM EDT | 146.50 | 2.18 | 2.73 | 3.75 | 0.00 | - | 1 | 0 | 13.97% |
| XLV240719P00147000 | 2024-07-03 11:08AM EDT | 147.00 | 4.06 | 2.92 | 5.85 | +1.38 | +51.49% | 6 | 898 | 30.62% |
| XLV240719P00147500 | 2024-07-03 12:04PM EDT | 147.50 | 4.80 | 3.60 | 6.50 | +1.12 | +30.43% | 261 | 172 | 33.44% |
| XLV240719P00148000 | 2024-07-03 12:31PM EDT | 148.00 | 5.00 | 2.89 | 5.80 | +0.65 | +14.94% | 261 | 0 | 23.49% |
| XLV240719P00148500 | 2024-06-24 10:40AM EDT | 148.50 | 1.92 | 3.25 | 7.40 | 0.00 | - | - | 0 | 35.38% |
| XLV240719P00149000 | 2024-06-28 3:59PM EDT | 149.00 | 3.40 | 3.60 | 7.90 | 0.00 | - | 5 | 2 | 36.77% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 6.45 | 10.00 | 0.00 | - | 2 | 0 | 42.99% |
