La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0871 +0,0001 (+0,01 %) Gold future
2 419,80 +34,30 (+1,42 %) Bitcoin EUR
61 097,60 -443,99 (-0,72 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 80.59 | 72.80 | 77.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLV250117C00070000 | 2024-05-07 2:42PM EDT | 70.00 | 73.18 | 75.00 | 79.80 | 0.00 | - | 1 | 17 | 56.62% |
| XLV250117C00075000 | 2023-09-11 10:21AM EDT | 75.00 | 60.40 | 56.00 | 61.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV250117C00080000 | 2023-12-28 1:58PM EDT | 80.00 | 58.65 | 56.30 | 66.15 | 0.00 | - | 5 | 8 | 0.00% |
| XLV250117C00085000 | 2023-12-11 4:59PM EDT | 85.00 | 50.75 | 53.50 | 63.45 | 0.00 | - | - | 2 | 51.39% |
| XLV250117C00090000 | 2024-04-04 1:04PM EDT | 90.00 | 57.00 | 50.55 | 55.30 | 0.00 | - | 1 | 16 | 0.00% |
| XLV250117C00095000 | 2022-12-27 11:09AM EDT | 95.00 | 47.50 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLV250117C00100000 | 2024-05-08 9:46AM EDT | 100.00 | 45.03 | 46.00 | 50.75 | 0.00 | - | 8 | 60 | 49.21% |
| XLV250117C00105000 | 2024-01-12 11:48AM EDT | 105.00 | 39.19 | 39.50 | 44.50 | 0.00 | - | 1 | 7 | 39.69% |
| XLV250117C00110000 | 2024-04-04 2:09PM EDT | 110.00 | 37.00 | 31.55 | 36.35 | 0.00 | - | 2 | 37 | 14.16% |
| XLV250117C00114000 | 2023-12-28 11:26AM EDT | 114.00 | 27.80 | 27.45 | 31.70 | 0.00 | - | 3 | 8 | 0.00% |
| XLV250117C00115000 | 2024-05-15 1:15PM EDT | 115.00 | 35.14 | 31.70 | 36.40 | 0.00 | - | 1 | 77 | 38.19% |
| XLV250117C00116000 | 2023-06-15 10:46AM EDT | 116.00 | 23.55 | 21.50 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
| XLV250117C00117000 | 2024-03-20 10:27AM EDT | 117.00 | 32.35 | 24.00 | 28.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLV250117C00118000 | 2024-05-16 3:47PM EDT | 118.00 | 31.20 | 29.00 | 33.50 | 0.00 | - | 2 | 122 | 35.91% |
| XLV250117C00120000 | 2024-05-14 12:05PM EDT | 120.00 | 26.55 | 27.50 | 31.25 | 0.00 | - | 3 | 250 | 33.44% |
| XLV250117C00121000 | 2024-01-02 10:50AM EDT | 121.00 | 23.26 | 23.85 | 28.25 | 0.00 | - | 2 | 2 | 26.23% |
| XLV250117C00122000 | 2024-03-11 10:50AM EDT | 122.00 | 28.00 | 24.80 | 25.05 | 0.00 | - | 1 | 10 | 16.46% |
| XLV250117C00123000 | 2024-02-02 12:51PM EDT | 123.00 | 24.79 | 25.50 | 30.50 | 0.00 | - | 4 | 12 | 37.23% |
| XLV250117C00124000 | 2024-02-05 4:40PM EDT | 124.00 | 24.08 | 26.95 | 27.20 | 0.00 | - | 10 | 19 | 29.93% |
| XLV250117C00125000 | 2024-05-16 9:30AM EDT | 125.00 | 24.28 | 23.00 | 26.65 | 0.00 | - | 1 | 66 | 30.37% |
| XLV250117C00126000 | 2024-03-27 9:30AM EDT | 126.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| XLV250117C00127000 | 2024-03-18 9:42AM EDT | 127.00 | 23.39 | 15.25 | 18.95 | 0.00 | - | 1 | 25 | 0.00% |
| XLV250117C00128000 | 2024-02-16 12:26PM EDT | 128.00 | 24.06 | 20.40 | 25.00 | 0.00 | - | 8 | 28 | 31.37% |
| XLV250117C00129000 | 2024-02-22 2:23PM EDT | 129.00 | 23.36 | 21.00 | 24.50 | 0.00 | - | 17 | 37 | 31.74% |
| XLV250117C00130000 | 2024-05-13 10:25AM EDT | 130.00 | 18.24 | 18.00 | 22.35 | 0.00 | - | 2 | 1,957 | 27.92% |
| XLV250117C00131000 | 2024-05-09 3:47PM EDT | 131.00 | 17.17 | 17.65 | 21.55 | 0.00 | - | 1 | 735 | 27.54% |
| XLV250117C00132000 | 2024-04-12 10:48AM EDT | 132.00 | 14.50 | 14.35 | 19.00 | 0.00 | - | 1 | 211 | 22.74% |
| XLV250117C00133000 | 2024-05-14 10:51AM EDT | 133.00 | 15.74 | 15.55 | 19.80 | 0.00 | - | 1 | 120 | 26.37% |
| XLV250117C00134000 | 2024-05-16 9:30AM EDT | 134.00 | 16.65 | 15.00 | 19.40 | 0.00 | - | 3 | 158 | 26.91% |
| XLV250117C00135000 | 2024-05-16 2:39PM EDT | 135.00 | 16.23 | 14.05 | 18.00 | 0.00 | - | 6 | 136 | 25.04% |
| XLV250117C00136000 | 2024-05-03 12:41PM EDT | 136.00 | 11.35 | 13.25 | 17.65 | 0.00 | - | 5 | 265 | 25.64% |
| XLV250117C00137000 | 2024-04-29 10:06AM EDT | 137.00 | 11.05 | 12.80 | 16.60 | 0.00 | - | 3 | 111 | 24.59% |
| XLV250117C00138000 | 2024-05-02 9:30AM EDT | 138.00 | 10.71 | 12.00 | 15.75 | 0.00 | - | 1 | 200 | 23.98% |
| XLV250117C00139000 | 2024-05-15 10:25AM EDT | 139.00 | 12.24 | 10.85 | 15.35 | 0.00 | - | 1 | 687 | 24.37% |
| XLV250117C00140000 | 2024-05-17 12:55PM EDT | 140.00 | 12.00 | 11.10 | 14.50 | -0.25 | -2.04% | 2 | 1,163 | 23.71% |
| XLV250117C00141000 | 2024-05-15 3:29PM EDT | 141.00 | 11.20 | 10.00 | 14.00 | 0.00 | - | 10 | 381 | 23.81% |
| XLV250117C00142000 | 2024-05-06 9:30AM EDT | 142.00 | 7.54 | 9.20 | 13.00 | 0.00 | - | 1 | 490 | 22.80% |
| XLV250117C00143000 | 2024-05-15 1:42PM EDT | 143.00 | 9.90 | 8.90 | 11.75 | 0.00 | - | 59 | 328 | 21.23% |
| XLV250117C00145000 | 2024-05-17 11:51AM EDT | 145.00 | 8.35 | 6.90 | 10.00 | -0.45 | -5.11% | 2 | 3,430 | 19.65% |
| XLV250117C00150000 | 2024-05-17 2:27PM EDT | 150.00 | 5.50 | 4.50 | 7.10 | -0.30 | -5.17% | 5 | 3,522 | 18.27% |
| XLV250117C00155000 | 2024-05-17 11:59AM EDT | 155.00 | 3.13 | 2.28 | 5.00 | +0.55 | +21.32% | 2 | 1,654 | 17.64% |
| XLV250117C00160000 | 2024-05-16 1:56PM EDT | 160.00 | 1.77 | 1.35 | 2.18 | 0.00 | - | 3 | 1,724 | 14.01% |
| XLV250117C00165000 | 2024-05-17 3:53PM EDT | 165.00 | 0.74 | 0.75 | 1.02 | -0.01 | -1.33% | 8 | 2,321 | 12.83% |
| XLV250117C00170000 | 2024-05-17 2:56PM EDT | 170.00 | 0.37 | 0.30 | 1.21 | -0.03 | -7.50% | 16 | 196 | 15.70% |
| XLV250117C00175000 | 2024-05-16 3:23PM EDT | 175.00 | 0.18 | 0.00 | 2.67 | 0.00 | - | 334 | 2,135 | 22.79% |
| XLV250117C00180000 | 2024-05-16 2:04PM EDT | 180.00 | 0.15 | 0.00 | 2.76 | 0.00 | - | 2 | 96 | 25.24% |
| XLV250117C00185000 | 2024-04-25 11:44AM EDT | 185.00 | 0.07 | 0.00 | 2.50 | 0.00 | - | 2 | 89 | 26.43% |
| XLV250117C00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.05 | 0.02 | 1.74 | 0.00 | - | 1 | 83 | 25.50% |
| XLV250117C00195000 | 2024-04-03 11:19AM EDT | 195.00 | 0.10 | 0.00 | 1.52 | 0.00 | - | 2 | 82 | 26.27% |
| XLV250117C00200000 | 2024-05-16 3:48PM EDT | 200.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 20 | 1,387 | 16.99% |
| XLV250117C00205000 | 2024-03-08 1:06PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 303 | 18.12% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117P00065000 | 2024-05-14 10:56AM EDT | 65.00 | 0.08 | 0.00 | 1.80 | 0.00 | - | 1 | 147 | 59.28% |
| XLV250117P00070000 | 2024-04-08 1:44PM EDT | 70.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 109 | 55.64% |
| XLV250117P00075000 | 2024-04-22 3:11PM EDT | 75.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | 2 | 83 | 51.20% |
| XLV250117P00080000 | 2024-04-24 1:34PM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 227 | 35.16% |
| XLV250117P00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 107 | 33.89% |
| XLV250117P00090000 | 2024-05-13 1:41PM EDT | 90.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 13 | 384 | 45.53% |
| XLV250117P00095000 | 2024-05-17 3:53PM EDT | 95.00 | 0.09 | 0.00 | 0.32 | -0.02 | -18.18% | 134 | 123 | 28.20% |
| XLV250117P00100000 | 2024-05-17 2:50PM EDT | 100.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 14 | 473 | 33.61% |
| XLV250117P00105000 | 2024-05-16 3:13PM EDT | 105.00 | 0.19 | 0.00 | 1.06 | 0.00 | - | 16 | 125 | 28.91% |
| XLV250117P00110000 | 2024-05-10 2:40PM EDT | 110.00 | 0.41 | 0.01 | 1.02 | 0.00 | - | 2 | 1,589 | 25.40% |
| XLV250117P00114000 | 2024-05-14 1:53PM EDT | 114.00 | 0.46 | 0.17 | 0.75 | 0.00 | - | 4 | 349 | 21.20% |
| XLV250117P00115000 | 2024-05-13 1:51PM EDT | 115.00 | 0.52 | 0.00 | 2.00 | 0.00 | - | 2 | 1,316 | 27.04% |
| XLV250117P00116000 | 2023-12-29 12:09PM EDT | 116.00 | 1.99 | 1.22 | 1.78 | 0.00 | - | 3 | 58 | 25.38% |
| XLV250117P00117000 | 2024-05-17 2:52PM EDT | 117.00 | 0.43 | 0.04 | 1.34 | -1.45 | -77.13% | 2 | 53 | 22.68% |
| XLV250117P00118000 | 2024-05-16 3:48PM EDT | 118.00 | 0.51 | 0.07 | 1.65 | 0.00 | - | 6 | 156 | 23.45% |
| XLV250117P00119000 | 2023-12-15 4:55PM EDT | 119.00 | 2.59 | 0.95 | 2.72 | 0.00 | - | 2 | 76 | 26.98% |
| XLV250117P00120000 | 2024-05-15 3:54PM EDT | 120.00 | 0.60 | 0.51 | 1.98 | 0.00 | - | 11 | 870 | 23.46% |
| XLV250117P00121000 | 2024-04-26 3:41PM EDT | 121.00 | 1.42 | 0.55 | 0.86 | 0.00 | - | 1 | 116 | 17.75% |
| XLV250117P00122000 | 2024-04-26 3:41PM EDT | 122.00 | 1.53 | 0.00 | 3.25 | 0.00 | - | 1 | 63 | 26.54% |
| XLV250117P00123000 | 2024-03-28 10:18AM EDT | 123.00 | 0.98 | 1.17 | 2.11 | 0.00 | - | 3 | 214 | 21.88% |
| XLV250117P00124000 | 2024-04-23 4:00PM EDT | 124.00 | 1.62 | 0.73 | 2.07 | 0.00 | - | 2 | 617 | 21.05% |
| XLV250117P00125000 | 2024-05-17 10:22AM EDT | 125.00 | 0.89 | 0.12 | 2.17 | 0.00 | - | 1 | 142 | 20.70% |
| XLV250117P00126000 | 2024-04-12 10:18AM EDT | 126.00 | 2.21 | 1.13 | 1.59 | 0.00 | - | 1 | 243 | 17.91% |
| XLV250117P00127000 | 2024-05-08 9:30AM EDT | 127.00 | 1.37 | 0.78 | 1.87 | 0.00 | - | 1 | 3,284 | 18.27% |
| XLV250117P00128000 | 2024-05-03 12:23PM EDT | 128.00 | 1.79 | 0.82 | 1.96 | 0.00 | - | 11 | 1,026 | 17.91% |
| XLV250117P00129000 | 2024-05-16 9:51AM EDT | 129.00 | 1.27 | 0.94 | 2.65 | 0.00 | - | 1 | 696 | 19.43% |
| XLV250117P00130000 | 2024-05-17 3:18PM EDT | 130.00 | 1.27 | 0.50 | 2.21 | -0.06 | -4.51% | 15 | 4,167 | 17.34% |
| XLV250117P00131000 | 2024-04-18 10:15AM EDT | 131.00 | 3.30 | 0.40 | 2.66 | 0.00 | - | 20 | 125 | 17.99% |
| XLV250117P00132000 | 2024-05-17 11:56AM EDT | 132.00 | 1.54 | 0.40 | 2.16 | -0.41 | -21.03% | 2 | 562 | 15.78% |
| XLV250117P00133000 | 2024-05-02 10:17AM EDT | 133.00 | 3.05 | 0.27 | 2.09 | 0.00 | - | 130 | 277 | 14.87% |
| XLV250117P00134000 | 2024-05-17 3:30PM EDT | 134.00 | 1.74 | 0.31 | 2.62 | -0.96 | -35.56% | 6 | 1,101 | 15.67% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 135.00 | 3.40 | 1.70 | 2.78 | 0.00 | - | 17 | 2,149 | 15.36% |
| XLV250117P00136000 | 2024-05-08 3:57PM EDT | 136.00 | 2.90 | 0.40 | 2.27 | 0.00 | - | 11 | 1,004 | 13.24% |
| XLV250117P00137000 | 2024-05-13 1:02PM EDT | 137.00 | 2.83 | 0.11 | 4.05 | 0.00 | - | 1 | 885 | 17.00% |
| XLV250117P00138000 | 2024-05-17 10:59AM EDT | 138.00 | 2.48 | 0.49 | 4.35 | +0.03 | +1.22% | 6 | 606 | 16.87% |
| XLV250117P00139000 | 2024-05-17 1:43PM EDT | 139.00 | 2.64 | 0.90 | 4.55 | -0.04 | -1.49% | 12 | 1,612 | 16.48% |
| XLV250117P00140000 | 2024-05-17 12:10PM EDT | 140.00 | 2.93 | 0.65 | 4.55 | +0.05 | +1.74% | 10 | 1,657 | 15.60% |
| XLV250117P00141000 | 2024-05-15 2:04PM EDT | 141.00 | 3.15 | 1.37 | 4.95 | 0.00 | - | 4 | 1,349 | 15.60% |
| XLV250117P00142000 | 2024-05-16 1:23PM EDT | 142.00 | 3.30 | 1.08 | 5.35 | 0.00 | - | 25 | 2,213 | 15.55% |
| XLV250117P00143000 | 2024-05-17 11:56AM EDT | 143.00 | 3.70 | 1.02 | 4.85 | 0.00 | - | 49 | 1,774 | 13.51% |
| XLV250117P00145000 | 2024-05-17 1:36PM EDT | 145.00 | 4.27 | 2.00 | 6.30 | +0.07 | +1.67% | 1 | 2,888 | 14.62% |
| XLV250117P00150000 | 2024-05-15 11:07AM EDT | 150.00 | 6.68 | 5.15 | 7.30 | 0.00 | - | 1 | 169 | 10.88% |
| XLV250117P00155000 | 2024-04-11 9:47AM EDT | 155.00 | 14.10 | 9.75 | 12.65 | 0.00 | - | 2 | 0 | 15.33% |
| XLV250117P00160000 | 2023-04-27 1:04PM EDT | 160.00 | 28.50 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 50.57% |
| XLV250117P00165000 | 2024-02-23 10:54AM EDT | 165.00 | 17.16 | 17.45 | 21.60 | 0.00 | - | 1 | 0 | 18.70% |
| XLV250117P00175000 | 2024-03-21 12:31PM EDT | 175.00 | 29.00 | 33.80 | 38.50 | 0.00 | - | 5 | 0 | 40.63% |
| XLV250117P00200000 | 2024-02-07 4:55PM EDT | 200.00 | 55.53 | 51.50 | 55.95 | 0.00 | - | - | 0 | 31.06% |
| XLV250117P00205000 | 2024-02-07 4:55PM EDT | 205.00 | 60.50 | 56.55 | 60.95 | 0.00 | - | - | 0 | 32.70% |
