La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 328,93 +382,70 (+0,67 %)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00070000 | 2024-06-10 1:29PM EDT | 70.00 | 76.90 | 74.40 | 79.40 | 0.00 | - | - | 14 | 67.58% |
| XLV241220C00100000 | 2024-06-17 2:40PM EDT | 100.00 | 47.65 | 45.40 | 50.20 | 0.00 | - | - | 1 | 58.00% |
| XLV241220C00108000 | 2024-05-21 10:26AM EDT | 108.00 | 40.70 | 38.00 | 42.70 | 0.00 | - | - | 2 | 51.61% |
| XLV241220C00128000 | 2024-06-04 3:09PM EDT | 128.00 | 20.53 | 18.50 | 23.25 | 0.00 | - | 1 | 1 | 33.01% |
| XLV241220C00130000 | 2024-05-31 10:34AM EDT | 130.00 | 16.52 | 16.80 | 21.60 | 0.00 | - | 1 | 41 | 32.04% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 12.50 | 16.50 | 0.00 | - | - | 1 | 20.31% |
| XLV241220C00135000 | 2024-06-27 1:06PM EDT | 135.00 | 14.70 | 12.45 | 17.30 | 0.00 | - | 1 | 57 | 28.78% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 9.80 | 14.25 | 0.00 | - | - | 3 | 21.92% |
| XLV241220C00138000 | 2024-06-12 9:30AM EDT | 138.00 | 13.45 | 9.95 | 14.85 | 0.00 | - | 52 | 68 | 26.97% |
| XLV241220C00139000 | 2024-06-21 1:22PM EDT | 139.00 | 12.10 | 9.25 | 14.10 | 0.00 | - | 2 | 71 | 26.50% |
| XLV241220C00140000 | 2024-06-21 1:22PM EDT | 140.00 | 11.30 | 8.00 | 12.60 | 0.00 | - | 2 | 42 | 24.03% |
| XLV241220C00141000 | 2024-06-07 9:45AM EDT | 141.00 | 10.40 | 7.25 | 12.05 | 0.00 | - | 9 | 10 | 24.04% |
| XLV241220C00142000 | 2024-05-29 10:28AM EDT | 142.00 | 6.80 | 8.65 | 9.75 | 0.00 | - | - | 65 | 19.51% |
| XLV241220C00143000 | 2024-06-04 11:18AM EDT | 143.00 | 8.24 | 6.70 | 11.35 | 0.00 | - | 3 | 3 | 24.95% |
| XLV241220C00144000 | 2024-06-21 1:22PM EDT | 144.00 | 8.30 | 5.25 | 9.95 | 0.00 | - | 2 | 5 | 22.69% |
| XLV241220C00145000 | 2024-06-27 1:58PM EDT | 145.00 | 7.20 | 4.60 | 9.45 | 0.00 | - | 3 | 24 | 22.66% |
| XLV241220C00146000 | 2024-06-27 1:56PM EDT | 146.00 | 6.52 | 3.70 | 8.30 | 0.00 | - | 3 | 17 | 20.98% |
| XLV241220C00147000 | 2024-06-28 2:58PM EDT | 147.00 | 5.85 | 3.20 | 7.80 | -0.50 | -7.87% | 26 | 317 | 20.87% |
| XLV241220C00148000 | 2024-06-21 2:51PM EDT | 148.00 | 5.80 | 2.84 | 7.30 | 0.00 | - | 123 | 130 | 20.72% |
| XLV241220C00149000 | 2024-06-27 10:05AM EDT | 149.00 | 4.70 | 2.27 | 6.70 | 0.00 | - | 13 | 491 | 20.26% |
| XLV241220C00150000 | 2024-06-28 2:20PM EDT | 150.00 | 4.11 | 2.50 | 7.15 | -0.09 | -2.14% | 8 | 5,041 | 22.40% |
| XLV241220C00151000 | 2024-06-28 2:49PM EDT | 151.00 | 3.75 | 2.11 | 6.75 | 0.00 | - | 2 | 206 | 22.37% |
| XLV241220C00152000 | 2024-06-27 12:31PM EDT | 152.00 | 3.70 | 1.56 | 5.90 | +0.40 | +12.12% | 1 | 239 | 21.16% |
| XLV241220C00153000 | 2024-06-28 11:00AM EDT | 153.00 | 3.25 | 1.29 | 5.70 | +0.39 | +13.64% | 1 | 389 | 21.55% |
| XLV241220C00154000 | 2024-06-28 10:50AM EDT | 154.00 | 2.92 | 0.67 | 5.30 | +0.42 | +16.80% | 1 | 136 | 21.38% |
| XLV241220C00155000 | 2024-06-28 10:50AM EDT | 155.00 | 2.54 | 0.55 | 5.05 | +0.35 | +15.98% | 2 | 77 | 21.56% |
| XLV241220C00156000 | 2024-06-28 10:53AM EDT | 156.00 | 2.18 | 0.61 | 5.30 | +0.10 | +4.81% | 1 | 202 | 23.04% |
| XLV241220C00157000 | 2024-06-07 10:56AM EDT | 157.00 | 2.09 | 0.25 | 5.25 | 0.00 | - | 1 | 1 | 23.71% |
| XLV241220C00158000 | 2024-06-20 2:45PM EDT | 158.00 | 1.57 | 0.03 | 4.90 | 0.00 | - | - | 15 | 23.54% |
| XLV241220C00160000 | 2024-06-27 1:58PM EDT | 160.00 | 0.97 | 0.90 | 4.50 | 0.00 | - | 3 | 8 | 23.93% |
| XLV241220C00162000 | 2024-06-20 2:49PM EDT | 162.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 26.20% |
| XLV241220C00163000 | 2024-06-12 10:47AM EDT | 163.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 26.89% |
| XLV241220C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 28.25% |
| XLV241220C00166000 | 2024-06-07 1:54PM EDT | 166.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 28.91% |
| XLV241220C00167000 | 2024-06-18 12:46PM EDT | 167.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 29.57% |
| XLV241220C00168000 | 2024-06-10 3:37PM EDT | 168.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 30.21% |
| XLV241220C00169000 | 2024-06-13 3:19PM EDT | 169.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 30.84% |
| XLV241220C00170000 | 2024-06-13 3:21PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 31.46% |
| XLV241220C00171000 | 2024-06-13 3:33PM EDT | 171.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 32.07% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 2.23 | 0.00 | - | - | 0 | 24.17% |
| XLV241220C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 2.36 | 0.00 | - | 5,000 | 11,057 | 67.99% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5,000 | 5,000 | 79.30% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 10 | 52.05% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | - | 1 | 30.38% |
| XLV241220P00116000 | 2024-05-30 2:29PM EDT | 116.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 42.75% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.00 | 2.42 | 0.00 | - | - | 1 | 32.01% |
| XLV241220P00118000 | 2024-05-24 2:59PM EDT | 118.00 | 0.43 | 0.14 | 0.75 | 0.00 | - | 28 | 14 | 22.05% |
| XLV241220P00119000 | 2024-06-18 12:46PM EDT | 119.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 39.73% |
| XLV241220P00120000 | 2024-06-26 2:24PM EDT | 120.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 38.73% |
| XLV241220P00121000 | 2024-06-18 1:04PM EDT | 121.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 37.73% |
| XLV241220P00122000 | 2024-06-10 3:39PM EDT | 122.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | - | 0 | 36.74% |
| XLV241220P00123000 | 2024-06-10 3:40PM EDT | 123.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 35.75% |
| XLV241220P00124000 | 2024-06-05 4:03PM EDT | 124.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.76% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.07 | 2.65 | 0.00 | - | - | 3 | 26.07% |
| XLV241220P00126000 | 2024-06-17 1:46PM EDT | 126.00 | 0.60 | 0.00 | 0.93 | 0.00 | - | 3 | 48 | 17.63% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.12 | 0.99 | 0.00 | - | - | 1 | 16.53% |
| XLV241220P00130000 | 2024-06-12 3:59PM EDT | 130.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 28.83% |
| XLV241220P00131000 | 2024-05-22 3:40PM EDT | 131.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 1 | 1 | 19.82% |
| XLV241220P00133000 | 2024-06-26 10:49AM EDT | 133.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 17.76% |
| XLV241220P00135000 | 2024-06-27 12:32PM EDT | 135.00 | 1.30 | 0.06 | 2.00 | 0.00 | - | 1 | 8 | 15.22% |
| XLV241220P00136000 | 2024-06-21 12:55PM EDT | 136.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 23 | 27 | 22.80% |
| XLV241220P00137000 | 2024-06-25 9:30AM EDT | 137.00 | 1.34 | 0.04 | 4.75 | 0.00 | - | 3 | 231 | 21.63% |
| XLV241220P00138000 | 2024-06-21 12:55PM EDT | 138.00 | 1.76 | 0.02 | 4.80 | 0.00 | - | 23 | 24 | 20.73% |
| XLV241220P00139000 | 2024-06-21 3:09PM EDT | 139.00 | 1.91 | 0.23 | 4.80 | 0.00 | - | 4 | 105 | 19.68% |
| XLV241220P00140000 | 2024-06-28 2:31PM EDT | 140.00 | 2.02 | 0.20 | 4.75 | +0.01 | +0.50% | 5 | 5,624 | 18.48% |
| XLV241220P00141000 | 2024-06-21 3:02PM EDT | 141.00 | 2.32 | 0.55 | 5.05 | 0.00 | - | 80 | 178 | 18.19% |
| XLV241220P00142000 | 2024-06-27 12:09PM EDT | 142.00 | 2.64 | 0.54 | 5.05 | 0.00 | - | 1 | 505 | 17.08% |
| XLV241220P00143000 | 2024-06-28 3:05PM EDT | 143.00 | 2.99 | 0.41 | 4.10 | +0.12 | +4.18% | 1 | 126 | 13.50% |
| XLV241220P00144000 | 2024-06-28 11:06AM EDT | 144.00 | 2.91 | 1.35 | 5.75 | -0.34 | -10.46% | 1 | 106 | 16.53% |
| XLV241220P00145000 | 2024-06-28 2:54PM EDT | 145.00 | 3.60 | 1.26 | 5.80 | +0.10 | +2.86% | 1 | 3,096 | 15.42% |
| XLV241220P00146000 | 2024-06-28 11:16AM EDT | 146.00 | 3.60 | 2.12 | 6.70 | -0.30 | -7.69% | 1 | 130 | 16.38% |
| XLV241220P00147000 | 2024-06-27 11:53AM EDT | 147.00 | 3.95 | 1.95 | 6.50 | -0.35 | -8.14% | 1 | 313 | 14.53% |
| XLV241220P00148000 | 2024-06-27 12:08PM EDT | 148.00 | 4.75 | 2.10 | 6.65 | -0.05 | -1.04% | 1 | 46 | 13.49% |
| XLV241220P00149000 | 2024-06-26 11:25AM EDT | 149.00 | 5.00 | 2.73 | 7.35 | 0.00 | - | 80 | 299 | 13.75% |
| XLV241220P00150000 | 2024-06-03 11:21AM EDT | 150.00 | 6.75 | 3.30 | 8.05 | 0.00 | - | 14 | 14 | 13.95% |
