La bourse ferme dans 2 h 33 min
CAC 40
7 695,50 +63,42 (+0,83 %) Euro Stoxx 50
4 989,03 +23,23 (+0,47 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0800 +0,0013 (+0,12 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
52 975,11 -2 562,15 (-4,61 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726C00133000 | 2024-07-01 12:09PM EDT | 133.00 | 12.90 | 8.75 | 13.20 | 0.00 | - | 15 | 0 | 49.59% |
| XLV240726C00140000 | 2024-06-25 12:46PM EDT | 140.00 | 7.28 | 2.80 | 6.25 | 0.00 | - | - | 1 | 31.06% |
| XLV240726C00144000 | 2024-07-03 12:08PM EDT | 144.00 | 1.21 | 0.25 | 4.75 | -1.61 | -57.09% | 1 | 2 | 35.40% |
| XLV240726C00145000 | 2024-07-02 3:32PM EDT | 145.00 | 1.42 | 0.67 | 2.86 | 0.00 | - | 14 | 0 | 25.27% |
| XLV240726C00145500 | 2024-06-24 11:00AM EDT | 145.50 | 3.47 | 0.27 | 1.16 | 0.00 | - | 1 | 6 | 14.36% |
| XLV240726C00146000 | 2024-07-03 10:54AM EDT | 146.00 | 0.56 | 0.25 | 1.08 | -0.35 | -38.46% | 5 | 0 | 14.97% |
| XLV240726C00146500 | 2024-07-03 12:08PM EDT | 146.50 | 0.43 | 0.09 | 0.93 | -0.33 | -43.42% | 1 | 0 | 14.92% |
| XLV240726C00147000 | 2024-07-03 11:05AM EDT | 147.00 | 0.31 | 0.05 | 0.63 | -0.29 | -48.33% | 1 | 26 | 13.38% |
| XLV240726C00147500 | 2024-07-03 12:02PM EDT | 147.50 | 0.27 | 0.00 | 0.88 | -0.22 | -44.90% | 5 | 0 | 16.64% |
| XLV240726C00148000 | 2024-07-02 3:58PM EDT | 148.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 11.77% |
| XLV240726C00148500 | 2024-06-25 2:27PM EDT | 148.50 | 1.31 | 0.04 | 0.49 | 0.00 | - | 89 | 0 | 14.82% |
| XLV240726C00149000 | 2024-07-03 11:05AM EDT | 149.00 | 0.11 | 0.00 | 0.79 | -0.12 | -52.17% | 126 | 0 | 18.80% |
| XLV240726C00149500 | 2024-06-27 1:42PM EDT | 149.50 | 0.46 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 28.19% |
| XLV240726C00150000 | 2024-07-02 11:58AM EDT | 150.00 | 0.15 | 0.00 | 0.88 | 0.00 | - | 3 | 0 | 21.55% |
| XLV240726C00151000 | 2024-07-01 10:35AM EDT | 151.00 | 0.28 | 0.00 | 0.61 | 0.00 | - | 11 | 16 | 20.48% |
| XLV240726C00152000 | 2024-07-02 3:58PM EDT | 152.00 | 0.09 | 0.03 | 0.61 | 0.00 | - | 3 | 0 | 22.17% |
| XLV240726C00155000 | 2024-06-27 1:04PM EDT | 155.00 | 0.04 | 0.00 | 3.20 | 0.00 | - | - | 20 | 51.43% |
| XLV240726C00156000 | 2024-06-27 1:02PM EDT | 156.00 | 0.04 | 0.00 | 3.90 | 0.00 | - | - | 10 | 59.05% |
| XLV240726C00165000 | 2024-06-27 12:51PM EDT | 165.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 0 | 31.15% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726P00125000 | 2024-06-28 2:20PM EDT | 125.00 | 0.05 | 0.00 | 1.74 | 0.00 | - | 390 | 0 | 57.06% |
| XLV240726P00137000 | 2024-06-27 3:42PM EDT | 137.00 | 0.16 | 0.00 | 1.03 | 0.00 | - | 2 | 0 | 23.19% |
| XLV240726P00139000 | 2024-06-28 12:22PM EDT | 139.00 | 0.18 | 0.07 | 0.64 | 0.00 | - | 8 | 0 | 15.11% |
| XLV240726P00140000 | 2024-06-28 2:21PM EDT | 140.00 | 0.24 | 0.16 | 0.70 | 0.00 | - | 6 | 0 | 13.50% |
| XLV240726P00140500 | 2024-07-02 3:58PM EDT | 140.50 | 0.32 | 0.05 | 1.73 | 0.00 | - | 3 | 0 | 20.55% |
| XLV240726P00141000 | 2024-06-26 1:41PM EDT | 141.00 | 0.31 | 0.42 | 4.60 | 0.00 | - | 1 | 1 | 39.89% |
| XLV240726P00141500 | 2024-07-02 1:32PM EDT | 141.50 | 0.49 | 0.24 | 1.77 | 0.00 | - | 1 | 0 | 18.03% |
| XLV240726P00142000 | 2024-07-02 3:16PM EDT | 142.00 | 0.55 | 0.18 | 1.35 | 0.00 | - | 2 | 0 | 13.51% |
| XLV240726P00143000 | 2024-07-02 12:22PM EDT | 143.00 | 0.91 | 0.43 | 2.97 | +0.01 | +1.11% | 1 | 0 | 21.75% |
| XLV240726P00143500 | 2024-07-02 12:22PM EDT | 143.50 | 1.09 | 0.70 | 5.00 | 0.00 | - | 1 | 142 | 34.13% |
| XLV240726P00144000 | 2024-07-03 11:26AM EDT | 144.00 | 1.60 | 1.00 | 4.75 | +0.37 | +30.08% | 192 | 0 | 30.53% |
| XLV240726P00144500 | 2024-07-02 3:58PM EDT | 144.50 | 1.29 | 0.79 | 2.24 | 0.00 | - | 5 | 3 | 10.88% |
| XLV240726P00145000 | 2024-07-01 3:58PM EDT | 145.00 | 1.36 | 1.61 | 4.45 | 0.00 | - | 4 | 0 | 24.50% |
| XLV240726P00145500 | 2024-06-26 2:59PM EDT | 145.50 | 1.07 | 0.68 | 4.60 | 0.00 | - | 49 | 0 | 23.43% |
| XLV240726P00146000 | 2024-06-25 2:29PM EDT | 146.00 | 1.19 | 2.38 | 4.90 | 0.00 | - | 47 | 0 | 23.34% |
| XLV240726P00146500 | 2024-06-28 12:16PM EDT | 146.50 | 1.51 | 1.42 | 4.35 | 0.00 | - | 29 | 55 | 16.69% |
| XLV240726P00147000 | 2024-06-26 12:37PM EDT | 147.00 | 1.63 | 2.90 | 5.95 | 0.00 | - | 2 | 3 | 26.28% |
| XLV240726P00147500 | 2024-06-24 10:55AM EDT | 147.50 | 1.50 | 3.35 | 5.85 | 0.00 | - | - | 0 | 22.94% |
| XLV240726P00148000 | 2024-06-25 10:37AM EDT | 148.00 | 1.90 | 3.50 | 6.70 | 0.00 | - | - | 10 | 26.81% |
