La bourse est fermée
Dow Jones
38 508,82 -344,04 (-0,89 %) Nasdaq
16 961,65 -58,23 (-0,34 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0814 -0,0047 (-0,43 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 311,03 -499,29 (-0,79 %)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:31PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116C00065000 | 2024-05-20 10:50AM EDT | 65.00 | 82.70 | 76.45 | 79.95 | 0.00 | - | 1 | 4 | 51.24% |
| XLV260116C00070000 | 2023-12-21 2:05PM EDT | 70.00 | 66.00 | 69.00 | 74.00 | 0.00 | - | - | 2 | 43.04% |
| XLV260116C00075000 | 2024-05-24 12:21PM EDT | 75.00 | 72.30 | 67.30 | 70.30 | 0.00 | - | 5 | 6 | 44.65% |
| XLV260116C00080000 | 2024-05-09 1:49PM EDT | 80.00 | 66.20 | 62.60 | 65.40 | 0.00 | - | 1 | 10 | 41.35% |
| XLV260116C00085000 | 2024-01-18 1:13PM EDT | 85.00 | 56.18 | 62.00 | 67.00 | 0.00 | - | 2 | 9 | 55.80% |
| XLV260116C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV260116C00095000 | 2024-04-12 1:43PM EDT | 95.00 | 49.45 | 51.00 | 56.00 | 0.00 | - | 6 | 8 | 45.20% |
| XLV260116C00100000 | 2024-05-24 12:21PM EDT | 100.00 | 50.00 | 46.10 | 47.10 | 0.00 | - | 5 | 77 | 32.78% |
| XLV260116C00105000 | 2023-12-11 4:25PM EDT | 105.00 | 35.65 | 37.40 | 46.50 | 0.00 | - | 2 | 14 | 38.82% |
| XLV260116C00110000 | 2024-04-17 10:47AM EDT | 110.00 | 37.11 | 40.00 | 45.00 | 0.00 | - | 1 | 28 | 41.74% |
| XLV260116C00115000 | 2024-05-07 2:33PM EDT | 115.00 | 34.80 | 33.55 | 34.30 | 0.00 | - | 2 | 10 | 27.86% |
| XLV260116C00120000 | 2024-05-07 11:08AM EDT | 120.00 | 30.69 | 29.35 | 30.15 | 0.00 | - | 1 | 138 | 26.18% |
| XLV260116C00121000 | 2024-02-06 11:27AM EDT | 121.00 | 31.67 | 32.00 | 36.55 | 0.00 | - | 2 | 39 | 37.76% |
| XLV260116C00122000 | 2024-01-30 4:16PM EDT | 122.00 | 28.30 | 29.50 | 34.50 | 0.00 | - | 30 | 32 | 35.31% |
| XLV260116C00123000 | 2024-02-06 11:25AM EDT | 123.00 | 30.04 | 30.50 | 35.50 | 0.00 | - | 20 | 50 | 37.76% |
| XLV260116C00124000 | 2024-02-12 2:12PM EDT | 124.00 | 29.73 | 29.65 | 34.50 | 0.00 | - | 4 | 16 | 36.99% |
| XLV260116C00125000 | 2024-04-30 2:30PM EDT | 125.00 | 26.30 | 24.70 | 26.10 | 0.00 | - | 1 | 101 | 24.52% |
| XLV260116C00126000 | 2024-02-22 2:46PM EDT | 126.00 | 31.30 | 28.35 | 32.00 | 0.00 | - | 4 | 19 | 34.69% |
| XLV260116C00127000 | 2024-04-11 11:25AM EDT | 127.00 | 25.40 | 24.00 | 29.00 | 0.00 | - | 1 | 32 | 30.85% |
| XLV260116C00128000 | 2024-03-01 10:55AM EDT | 128.00 | 27.58 | 27.95 | 31.65 | 0.00 | - | 2 | 6 | 35.71% |
| XLV260116C00129000 | 2024-03-12 2:42PM EDT | 129.00 | 28.72 | 22.80 | 26.50 | 0.00 | - | 72 | 66 | 28.64% |
| XLV260116C00130000 | 2024-05-29 10:51AM EDT | 130.00 | 22.12 | 21.80 | 22.30 | -0.98 | -4.24% | 2 | 123 | 23.07% |
| XLV260116C00131000 | 2024-03-12 2:42PM EDT | 131.00 | 27.22 | 21.05 | 25.00 | 0.00 | - | 72 | 84 | 27.94% |
| XLV260116C00132000 | 2024-02-23 12:59PM EDT | 132.00 | 27.30 | 23.75 | 27.50 | 0.00 | - | 69 | 93 | 32.41% |
| XLV260116C00133000 | 2024-05-14 2:51PM EDT | 133.00 | 22.00 | 19.55 | 20.25 | 0.00 | - | 1 | 8 | 22.43% |
| XLV260116C00134000 | 2024-03-11 10:08AM EDT | 134.00 | 23.65 | 21.30 | 22.50 | 0.00 | - | 1 | 23 | 26.49% |
| XLV260116C00135000 | 2024-05-24 1:55PM EDT | 135.00 | 21.18 | 18.30 | 18.70 | 0.00 | - | 38 | 315 | 21.69% |
| XLV260116C00136000 | 2024-05-16 3:44PM EDT | 136.00 | 21.60 | 17.60 | 18.00 | 0.00 | - | 160 | 140 | 21.41% |
| XLV260116C00137000 | 2024-04-30 12:18PM EDT | 137.00 | 17.83 | 16.90 | 17.40 | 0.00 | - | 1 | 14 | 21.26% |
| XLV260116C00138000 | 2024-05-01 9:30AM EDT | 138.00 | 16.60 | 16.15 | 16.65 | 0.00 | - | 1 | 13 | 20.89% |
| XLV260116C00139000 | 2024-05-15 10:09AM EDT | 139.00 | 19.00 | 15.55 | 16.05 | 0.00 | - | 2 | 28 | 20.72% |
| XLV260116C00140000 | 2024-05-22 9:31AM EDT | 140.00 | 18.20 | 14.85 | 15.35 | 0.00 | - | 5 | 137 | 20.39% |
| XLV260116C00141000 | 2024-05-14 10:53AM EDT | 141.00 | 16.16 | 14.25 | 14.70 | 0.00 | - | 3 | 43 | 20.12% |
| XLV260116C00142000 | 2024-04-29 12:21PM EDT | 142.00 | 14.66 | 13.55 | 14.10 | 0.00 | - | 1 | 109 | 19.91% |
| XLV260116C00143000 | 2024-05-16 1:22PM EDT | 143.00 | 16.85 | 13.00 | 13.45 | 0.00 | - | 6 | 63 | 19.62% |
| XLV260116C00144000 | 2024-05-28 12:22PM EDT | 144.00 | 13.57 | 12.40 | 12.90 | 0.00 | - | 3 | 47 | 19.45% |
| XLV260116C00145000 | 2024-05-24 9:37AM EDT | 145.00 | 15.17 | 11.75 | 12.30 | 0.00 | - | 10 | 96 | 19.19% |
| XLV260116C00146000 | 2024-05-24 9:37AM EDT | 146.00 | 14.35 | 11.20 | 11.80 | 0.00 | - | 10 | 85 | 19.06% |
| XLV260116C00150000 | 2024-05-29 10:51AM EDT | 150.00 | 9.32 | 9.10 | 9.55 | -0.78 | -7.72% | 4 | 748 | 18.04% |
| XLV260116C00155000 | 2024-05-29 10:51AM EDT | 155.00 | 6.97 | 6.65 | 7.70 | -1.66 | -19.24% | 2 | 107 | 17.75% |
| XLV260116C00160000 | 2024-05-24 11:57AM EDT | 160.00 | 6.57 | 4.80 | 6.10 | 0.00 | - | 5 | 191 | 17.44% |
| XLV260116C00165000 | 2024-05-24 11:14AM EDT | 165.00 | 4.85 | 3.10 | 4.00 | 0.00 | - | 1 | 146 | 15.86% |
| XLV260116C00170000 | 2024-05-29 10:24AM EDT | 170.00 | 3.35 | 2.11 | 2.48 | -0.36 | -9.70% | 1 | 91 | 14.59% |
| XLV260116C00175000 | 2024-05-24 2:16PM EDT | 175.00 | 2.10 | 1.33 | 1.72 | 0.00 | - | 2 | 41 | 14.25% |
| XLV260116C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 1.39 | 1.04 | 5.00 | 0.00 | - | 1 | 68 | 22.25% |
| XLV260116C00185000 | 2024-05-24 1:46PM EDT | 185.00 | 1.00 | 0.49 | 0.77 | 0.00 | - | 4 | 125 | 13.68% |
| XLV260116C00190000 | 2024-05-24 2:39PM EDT | 190.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1,142 | 14.61% |
| XLV260116C00195000 | 2024-05-06 3:48PM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 131 | 440 | 15.58% |
| XLV260116C00200000 | 2024-05-24 2:47PM EDT | 200.00 | 0.25 | 0.05 | 0.61 | 0.00 | - | 72 | 714 | 15.85% |
| XLV260116C00205000 | 2024-02-26 1:40PM EDT | 205.00 | 0.47 | 0.16 | 0.75 | 0.00 | - | 2 | 1 | 17.40% |
| XLV260116C00210000 | 2024-02-26 1:42PM EDT | 210.00 | 0.38 | 0.10 | 0.62 | 0.00 | - | 2 | 304 | 17.60% |
| XLV260116C00215000 | 2024-02-26 1:43PM EDT | 215.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 17.71% |
| XLV260116C00220000 | 2024-05-23 12:50PM EDT | 220.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 3 | 14 | 17.33% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116P00065000 | 2024-04-01 10:13AM EDT | 65.00 | 0.15 | 0.09 | 0.65 | 0.00 | - | 2 | 16 | 34.45% |
| XLV260116P00070000 | 2024-05-29 9:41AM EDT | 70.00 | 0.30 | 0.07 | 0.48 | +0.06 | +25.00% | 1 | 1 | 29.83% |
| XLV260116P00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 29.61% |
| XLV260116P00080000 | 2024-03-06 12:20PM EDT | 80.00 | 0.53 | 0.30 | 1.05 | 0.00 | - | 2 | 6 | 28.98% |
| XLV260116P00085000 | 2024-04-12 3:59PM EDT | 85.00 | 0.90 | 0.22 | 0.95 | 0.00 | - | 1 | 2 | 25.78% |
| XLV260116P00090000 | 2024-03-06 12:33PM EDT | 90.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 2 | 6 | 25.81% |
| XLV260116P00095000 | 2024-03-20 2:23PM EDT | 95.00 | 1.09 | 0.21 | 2.65 | 0.00 | - | 2 | 4 | 27.64% |
| XLV260116P00100000 | 2024-05-14 1:50PM EDT | 100.00 | 1.07 | 1.04 | 1.26 | 0.00 | - | 7 | 817 | 20.14% |
| XLV260116P00105000 | 2024-02-29 4:59PM EDT | 105.00 | 1.76 | 1.15 | 1.78 | 0.00 | - | 3 | 800 | 19.70% |
| XLV260116P00110000 | 2024-04-25 10:13AM EDT | 110.00 | 2.53 | 1.32 | 4.00 | 0.00 | - | 2 | 167 | 23.04% |
| XLV260116P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 2.25 | 1.07 | 5.15 | 0.00 | - | 1 | 403 | 22.70% |
| XLV260116P00119000 | 2024-05-29 9:57AM EDT | 119.00 | 2.75 | 2.16 | 2.84 | -3.27 | -54.32% | 1 | 1 | 15.78% |
| XLV260116P00120000 | 2024-02-28 12:21PM EDT | 120.00 | 3.05 | 2.30 | 3.30 | 0.00 | - | 1 | 15 | 16.25% |
| XLV260116P00124000 | 2024-04-10 9:46AM EDT | 124.00 | 4.44 | 0.72 | 4.35 | 0.00 | - | 1 | 1 | 16.18% |
| XLV260116P00125000 | 2024-04-18 3:02PM EDT | 125.00 | 5.05 | 0.92 | 4.15 | 0.00 | - | 1 | 34 | 15.28% |
| XLV260116P00126000 | 2024-02-29 2:08PM EDT | 126.00 | 3.96 | 2.88 | 4.70 | 0.00 | - | 38 | 38 | 15.71% |
| XLV260116P00127000 | 2024-01-18 1:06PM EDT | 127.00 | 5.75 | 2.38 | 6.00 | 0.00 | - | 31 | 31 | 17.35% |
| XLV260116P00128000 | 2024-02-22 2:12PM EDT | 128.00 | 4.10 | 2.60 | 5.35 | 0.00 | - | 1 | 17 | 15.69% |
| XLV260116P00130000 | 2024-05-15 2:53PM EDT | 130.00 | 3.65 | 4.30 | 4.60 | 0.00 | - | 2 | 529 | 13.32% |
| XLV260116P00131000 | 2024-05-28 12:02PM EDT | 131.00 | 4.59 | 4.50 | 4.80 | 0.00 | - | 2 | 103 | 13.09% |
| XLV260116P00132000 | 2024-04-05 12:48PM EDT | 132.00 | 5.45 | 3.00 | 5.40 | 0.00 | - | 51 | 61 | 13.46% |
| XLV260116P00133000 | 2024-04-05 12:43PM EDT | 133.00 | 5.70 | 4.20 | 5.60 | 0.00 | - | 3 | 177 | 13.18% |
| XLV260116P00134000 | 2024-04-05 12:40PM EDT | 134.00 | 5.95 | 4.45 | 5.90 | 0.00 | - | 3 | 66 | 13.03% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 135.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 20 | 102 | 12.19% |
| XLV260116P00136000 | 2024-04-01 12:06PM EDT | 136.00 | 5.50 | 6.05 | 6.60 | 0.00 | - | 46 | 114 | 12.82% |
| XLV260116P00137000 | 2024-05-24 12:41PM EDT | 137.00 | 5.25 | 5.85 | 6.25 | 0.00 | - | 9 | 56 | 11.67% |
| XLV260116P00138000 | 2024-05-24 12:56PM EDT | 138.00 | 5.50 | 6.25 | 6.65 | 0.00 | - | 7 | 9 | 11.59% |
| XLV260116P00139000 | 2024-05-24 12:55PM EDT | 139.00 | 5.75 | 6.55 | 6.90 | 0.00 | - | 7 | 4 | 11.28% |
| XLV260116P00140000 | 2024-05-28 12:02PM EDT | 140.00 | 6.59 | 6.90 | 7.15 | 0.00 | - | 2 | 172 | 10.94% |
| XLV260116P00141000 | 2024-05-24 12:55PM EDT | 141.00 | 6.30 | 7.20 | 7.50 | 0.00 | - | 15 | 17 | 10.72% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 142.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLV260116P00143000 | 2024-05-15 1:31PM EDT | 143.00 | 6.70 | 7.85 | 8.25 | 0.00 | - | 53 | 89 | 10.27% |
| XLV260116P00144000 | 2024-05-17 10:43AM EDT | 144.00 | 7.10 | 8.00 | 8.55 | 0.00 | - | 9 | 158 | 9.90% |
| XLV260116P00145000 | 2024-05-21 9:41AM EDT | 145.00 | 7.05 | 8.70 | 9.00 | 0.00 | - | 3 | 283 | 9.70% |
| XLV260116P00146000 | 2024-05-24 1:11PM EDT | 146.00 | 7.90 | 9.10 | 9.45 | 0.00 | - | 26 | 311 | 9.47% |
| XLV260116P00150000 | 2024-05-23 11:41AM EDT | 150.00 | 8.95 | 10.30 | 11.40 | 0.00 | - | 37 | 206 | 8.37% |
| XLV260116P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 12.15 | 13.50 | 18.50 | 0.00 | - | 23 | 29 | 13.71% |
| XLV260116P00160000 | 2024-04-16 10:57AM EDT | 160.00 | 20.64 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
