La bourse ferme dans 5 h 27 min
CAC 40
7 984,75 -73,05 (-0,91 %) Euro Stoxx 50
4 994,50 -35,85 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 345,90 -10,60 (-0,45 %) Bitcoin EUR
62 469,94 -421,14 (-0,67 %)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 65.16% |
| XLV240920C00110000 | 2024-01-26 1:49PM EDT | 110.00 | 32.15 | 38.20 | 42.50 | 0.00 | - | 10 | 10 | 71.17% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 30.23% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 54.08% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLV240920C00129000 | 2024-04-23 3:01PM EDT | 129.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| XLV240920C00130000 | 2024-01-16 1:20PM EDT | 130.00 | 15.56 | 18.00 | 20.90 | 0.00 | - | - | 3 | 44.82% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 46.87% |
| XLV240920C00132000 | 2024-05-20 3:53PM EDT | 132.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00134000 | 2024-05-03 1:31PM EDT | 134.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLV240920C00135000 | 2024-05-23 1:59PM EDT | 135.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00136000 | 2024-05-24 1:17PM EDT | 136.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920C00137000 | 2024-05-28 9:45AM EDT | 137.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00138000 | 2024-05-28 10:32AM EDT | 138.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240920C00139000 | 2024-05-28 2:59PM EDT | 139.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240920C00140000 | 2024-05-28 3:08PM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6,559 | 0 | 0.00% |
| XLV240920C00141000 | 2024-05-23 3:40PM EDT | 141.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| XLV240920C00142000 | 2024-05-28 2:50PM EDT | 142.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| XLV240920C00143000 | 2024-05-28 2:57PM EDT | 143.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.10% |
| XLV240920C00144000 | 2024-05-28 3:12PM EDT | 144.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.39% |
| XLV240920C00145000 | 2024-05-28 3:58PM EDT | 145.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| XLV240920C00146000 | 2024-05-28 11:11AM EDT | 146.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLV240920C00147000 | 2024-05-28 3:18PM EDT | 147.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLV240920C00148000 | 2024-05-28 3:25PM EDT | 148.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 1.56% |
| XLV240920C00149000 | 2024-05-24 10:17AM EDT | 149.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLV240920C00150000 | 2024-05-28 2:57PM EDT | 150.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| XLV240920C00151000 | 2024-05-28 2:37PM EDT | 151.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLV240920C00152000 | 2024-05-28 9:43AM EDT | 152.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLV240920C00153000 | 2024-05-28 9:45AM EDT | 153.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV240920C00154000 | 2024-05-28 2:12PM EDT | 154.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920C00155000 | 2024-05-28 1:01PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLV240920C00160000 | 2024-05-28 2:12PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920C00165000 | 2024-04-16 11:50AM EDT | 165.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 2 | 98 | 16.85% |
| XLV240920C00170000 | 2024-04-16 11:50AM EDT | 170.00 | 0.12 | 0.00 | 4.10 | 0.00 | - | 2 | 126 | 39.08% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 29.21% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 22.78% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-03-12 3:11PM EDT | 70.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 2,025 | 55.08% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 54.15% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 32.72% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240920P00105000 | 2024-04-09 3:05PM EDT | 105.00 | 0.17 | 0.00 | 1.96 | 0.00 | - | 14 | 22 | 47.11% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240920P00115000 | 2024-05-10 9:51AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920P00120000 | 2024-05-28 10:38AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240920P00125000 | 2024-05-28 10:07AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240920P00126000 | 2024-05-23 1:04PM EDT | 126.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240920P00127000 | 2024-05-10 11:28AM EDT | 127.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLV240920P00128000 | 2024-05-03 12:22PM EDT | 128.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV240920P00129000 | 2024-05-21 9:45AM EDT | 129.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920P00130000 | 2024-05-28 3:55PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLV240920P00131000 | 2024-05-24 1:40PM EDT | 131.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| XLV240920P00132000 | 2024-05-24 9:33AM EDT | 132.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920P00133000 | 2024-05-24 1:15PM EDT | 133.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| XLV240920P00134000 | 2024-05-14 3:56PM EDT | 134.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLV240920P00135000 | 2024-05-28 2:05PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLV240920P00136000 | 2024-05-23 4:13PM EDT | 136.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLV240920P00137000 | 2024-05-28 3:21PM EDT | 137.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLV240920P00138000 | 2024-05-28 1:01PM EDT | 138.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLV240920P00139000 | 2024-05-28 9:42AM EDT | 139.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLV240920P00140000 | 2024-05-24 3:02PM EDT | 140.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLV240920P00141000 | 2024-05-23 3:31PM EDT | 141.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLV240920P00142000 | 2024-05-28 2:05PM EDT | 142.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| XLV240920P00143000 | 2024-05-28 10:07AM EDT | 143.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240920P00144000 | 2024-05-28 2:37PM EDT | 144.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920P00145000 | 2024-05-28 3:08PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6,552 | 0 | 0.00% |
| XLV240920P00146000 | 2024-05-24 10:31AM EDT | 146.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240920P00147000 | 2024-05-23 1:36PM EDT | 147.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240920P00148000 | 2024-05-21 9:47AM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240920P00149000 | 2024-05-21 9:47AM EDT | 149.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240920P00150000 | 2024-05-21 2:49PM EDT | 150.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLV240920P00151000 | 2024-03-28 9:53AM EDT | 151.00 | 5.13 | 9.90 | 12.30 | 0.00 | - | 3 | 0 | 22.54% |
| XLV240920P00152000 | 2024-02-29 12:53PM EDT | 152.00 | 8.10 | 5.35 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 0.00% |
