La bourse ferme dans 3 h 24 min
CAC 40
7 693,31 +61,23 (+0,80 %) Euro Stoxx 50
4 987,69 +21,89 (+0,44 %) 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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240816C00130000 | 2024-06-21 12:04PM EDT | 130.00 | 16.90 | 12.00 | 16.35 | 0.00 | - | 15 | 0 | 42.35% |
| XLV240816C00135000 | 2024-06-21 11:38AM EDT | 135.00 | 12.25 | 8.50 | 11.35 | 0.00 | - | 1 | 1 | 33.00% |
| XLV240816C00141000 | 2024-06-27 3:35PM EDT | 141.00 | 6.35 | 3.00 | 6.45 | 0.00 | - | 1 | 0 | 26.51% |
| XLV240816C00143000 | 2024-07-03 11:46AM EDT | 143.00 | 2.63 | 2.70 | 3.05 | -1.57 | -37.38% | 3 | 0 | 14.61% |
| XLV240816C00144000 | 2024-07-03 12:45PM EDT | 144.00 | 2.23 | 2.12 | 2.38 | -0.63 | -22.03% | 2,066 | 0 | 13.65% |
| XLV240816C00145000 | 2024-07-03 12:58PM EDT | 145.00 | 1.83 | 1.56 | 1.84 | -0.51 | -21.79% | 31 | 0 | 13.03% |
| XLV240816C00146000 | 2024-07-03 12:51PM EDT | 146.00 | 1.28 | 0.90 | 1.79 | -0.59 | -31.55% | 4,014 | 1,443 | 14.70% |
| XLV240816C00147000 | 2024-07-03 12:55PM EDT | 147.00 | 1.02 | 0.53 | 1.19 | -0.30 | -22.73% | 65 | 0 | 13.11% |
| XLV240816C00148000 | 2024-07-03 12:48PM EDT | 148.00 | 0.66 | 0.10 | 0.98 | -0.29 | -30.53% | 6 | 0 | 13.40% |
| XLV240816C00149000 | 2024-07-03 12:54PM EDT | 149.00 | 0.49 | 0.12 | 0.70 | -0.47 | -48.96% | 4,002 | 0 | 12.95% |
| XLV240816C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 0.33 | 0.15 | 0.52 | -0.12 | -26.67% | 135 | 208 | 12.84% |
| XLV240816C00151000 | 2024-07-03 12:54PM EDT | 151.00 | 0.23 | 0.15 | 0.25 | -0.11 | -32.35% | 6 | 0 | 11.38% |
| XLV240816C00152000 | 2024-07-03 11:56AM EDT | 152.00 | 0.13 | 0.00 | 0.18 | -0.14 | -51.85% | 1 | 64 | 11.48% |
| XLV240816C00153000 | 2024-07-02 9:44AM EDT | 153.00 | 0.17 | 0.11 | 0.35 | 0.00 | - | 5 | 0 | 14.62% |
| XLV240816C00154000 | 2024-07-03 12:34PM EDT | 154.00 | 0.16 | 0.00 | 0.76 | +0.02 | +14.29% | 3 | 0 | 19.65% |
| XLV240816C00155000 | 2024-07-02 2:32PM EDT | 155.00 | 0.15 | 0.00 | 1.46 | 0.00 | - | 1 | 25 | 26.22% |
| XLV240816C00156000 | 2024-06-28 10:03AM EDT | 156.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | 1 | 0 | 44.67% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240816P00135000 | 2024-07-03 12:53PM EDT | 135.00 | 0.25 | 0.04 | 0.90 | 0.00 | - | 10 | 0 | 18.90% |
| XLV240816P00136000 | 2024-07-03 12:54PM EDT | 136.00 | 0.29 | 0.06 | 0.84 | +0.02 | +7.41% | 2 | 0 | 16.93% |
| XLV240816P00137000 | 2024-07-03 10:51AM EDT | 137.00 | 0.40 | 0.03 | 3.20 | +0.04 | +11.11% | 1 | 0 | 29.98% |
| XLV240816P00138000 | 2024-07-03 12:54PM EDT | 138.00 | 0.47 | 0.10 | 0.81 | +0.03 | +6.82% | 4 | 0 | 13.67% |
| XLV240816P00139000 | 2024-07-03 10:01AM EDT | 139.00 | 0.50 | 0.36 | 2.09 | +0.02 | +4.17% | 1 | 0 | 19.78% |
| XLV240816P00140000 | 2024-07-03 12:53PM EDT | 140.00 | 0.74 | 0.02 | 1.08 | +0.05 | +7.25% | 10 | 0 | 12.11% |
| XLV240816P00141000 | 2024-07-03 12:34PM EDT | 141.00 | 1.11 | 0.17 | 4.40 | +0.28 | +33.73% | 3,004 | 0 | 27.81% |
| XLV240816P00142000 | 2024-07-03 1:11PM EDT | 142.00 | 1.32 | 0.61 | 1.32 | +0.23 | +21.10% | 6 | 0 | 9.62% |
| XLV240816P00143000 | 2024-07-03 12:57PM EDT | 143.00 | 1.50 | 1.48 | 1.75 | +0.11 | +7.91% | 7 | 0 | 9.57% |
| XLV240816P00144000 | 2024-07-03 12:57PM EDT | 144.00 | 2.08 | 1.90 | 2.17 | +0.50 | +31.65% | 129 | 0 | 9.05% |
| XLV240816P00145000 | 2024-07-03 10:56AM EDT | 145.00 | 2.58 | 2.47 | 2.70 | +0.60 | +30.30% | 5 | 0 | 8.61% |
| XLV240816P00146000 | 2024-06-28 2:54PM EDT | 146.00 | 2.04 | 2.46 | 5.15 | 0.00 | - | 5 | 104 | 18.19% |
| XLV240816P00147000 | 2024-07-03 9:52AM EDT | 147.00 | 3.17 | 1.70 | 4.35 | -0.38 | -10.70% | 73 | 299 | 9.82% |
| XLV240816P00148000 | 2024-07-01 10:45AM EDT | 148.00 | 2.86 | 3.55 | 6.85 | 0.00 | - | 4 | 130 | 20.22% |
| XLV240816P00149000 | 2024-07-01 9:54AM EDT | 149.00 | 2.65 | 5.50 | 7.80 | 0.00 | - | 6 | 22 | 21.61% |
| XLV240816P00150000 | 2024-07-02 9:34AM EDT | 150.00 | 5.55 | 6.30 | 9.00 | 0.00 | - | 6 | 130 | 24.37% |
