La bourse ferme dans 2 h 31 min
CAC 40
7 694,00 +61,92 (+0,81 %) Euro Stoxx 50
4 988,19 +22,39 (+0,45 %) 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
53 051,50 -2 515,08 (-4,53 %)
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’achatpour17 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV251017C00100000 | 2024-04-10 9:30AM EDT | 100.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLV251017C00115000 | 2024-01-03 12:14PM EDT | 115.00 | 31.50 | 32.00 | 37.00 | 0.00 | - | - | 2 | 33.99% |
| XLV251017C00120000 | 2024-06-25 11:42AM EDT | 120.00 | 32.95 | 27.50 | 31.80 | 0.00 | - | - | 0 | 29.99% |
| XLV251017C00130000 | 2024-06-04 1:15PM EDT | 130.00 | 23.25 | 19.75 | 23.70 | 0.00 | - | 1 | 0 | 26.24% |
| XLV251017C00135000 | 2024-06-21 3:40PM EDT | 135.00 | 20.49 | 15.50 | 18.45 | 0.00 | - | 1 | 3 | 22.10% |
| XLV251017C00140000 | 2024-06-05 2:38PM EDT | 140.00 | 16.72 | 12.00 | 14.90 | 0.00 | - | 1 | 3 | 20.57% |
| XLV251017C00145000 | 2024-05-29 2:02PM EDT | 145.00 | 10.70 | 9.20 | 18.90 | 0.00 | - | 11 | 58 | 30.35% |
| XLV251017C00150000 | 2024-04-12 10:15AM EDT | 150.00 | 8.92 | 7.00 | 12.00 | 0.00 | - | 9 | 34 | 22.80% |
| XLV251017C00155000 | 2024-06-17 12:53PM EDT | 155.00 | 7.50 | 4.65 | 7.30 | 0.00 | - | 10 | 13 | 18.19% |
| XLV251017C00160000 | 2024-06-13 12:08PM EDT | 160.00 | 4.80 | 3.75 | 4.55 | 0.00 | - | 1 | 9 | 15.93% |
| XLV251017C00165000 | 2024-04-10 9:30AM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| XLV251017C00170000 | 2024-04-03 1:08PM EDT | 170.00 | 3.25 | 1.62 | 1.94 | 0.00 | - | 16 | 16 | 14.37% |
| XLV251017C00175000 | 2024-06-28 10:08AM EDT | 175.00 | 1.84 | 0.71 | 1.67 | 0.00 | - | 1 | 0 | 15.20% |
| XLV251017C00180000 | 2024-06-28 3:54PM EDT | 180.00 | 1.09 | 0.33 | 5.00 | 0.00 | - | 1 | 1 | 24.17% |
| XLV251017C00185000 | 2024-06-07 1:16PM EDT | 185.00 | 0.67 | 0.00 | 2.24 | 0.00 | - | 60 | 0 | 19.56% |
| XLV251017C00190000 | 2024-02-13 1:52PM EDT | 190.00 | 0.65 | 0.10 | 2.22 | 0.00 | - | - | 200 | 20.84% |
| XLV251017C00195000 | 2024-06-07 1:16PM EDT | 195.00 | 0.21 | 0.00 | 4.35 | 0.00 | - | 60 | 259 | 27.31% |
Options de ventepour17 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV251017P00090000 | 2024-04-01 3:57PM EDT | 90.00 | 0.55 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 42.80% |
| XLV251017P00095000 | 2024-02-27 2:49PM EDT | 95.00 | 0.76 | 0.40 | 1.15 | 0.00 | - | - | 4 | 25.35% |
| XLV251017P00100000 | 2024-04-02 1:12PM EDT | 100.00 | 1.16 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 35.91% |
| XLV251017P00105000 | 2024-06-13 10:09AM EDT | 105.00 | 0.80 | 0.21 | 2.31 | 0.00 | - | 4 | 4 | 24.71% |
| XLV251017P00115000 | 2024-04-03 2:44PM EDT | 115.00 | 2.18 | 1.30 | 2.39 | 0.00 | - | 3 | 3 | 19.51% |
| XLV251017P00120000 | 2024-06-04 10:39AM EDT | 120.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 22.91% |
| XLV251017P00125000 | 2024-07-02 12:26PM EDT | 125.00 | 2.26 | 2.21 | 2.54 | 0.00 | - | 1 | 30 | 14.58% |
| XLV251017P00130000 | 2024-06-24 3:15PM EDT | 130.00 | 2.68 | 2.52 | 5.50 | 0.00 | - | 2 | 232 | 17.62% |
| XLV251017P00135000 | 2024-06-21 3:40PM EDT | 135.00 | 3.99 | 2.99 | 5.35 | 0.00 | - | 1 | 117 | 14.13% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 140.00 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 16.42% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 145.00 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 15.54% |
