La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 045,07 -1 220,73 (-2,03 %)
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
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 4.30 | 7.30 | 0.00 | - | 5 | 5 | 46.97% |
| XLV240503C00135000 | 2024-04-08 3:07PM EDT | 135.00 | 8.57 | 4.00 | 7.15 | 0.00 | - | - | 1 | 55.49% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 3.35 | 5.35 | 0.00 | - | 5 | 7 | 38.82% |
| XLV240503C00137000 | 2024-04-26 3:54PM EDT | 137.00 | 3.40 | 2.85 | 4.50 | -0.99 | -22.55% | 16 | 37 | 36.23% |
| XLV240503C00138000 | 2024-04-26 3:59PM EDT | 138.00 | 2.51 | 2.12 | 4.80 | +0.05 | +2.03% | 2 | 22 | 48.71% |
| XLV240503C00139000 | 2024-04-26 2:10PM EDT | 139.00 | 1.92 | 1.24 | 2.22 | -0.03 | -1.54% | 16 | 42 | 22.02% |
| XLV240503C00140000 | 2024-04-26 2:58PM EDT | 140.00 | 1.11 | 0.85 | 1.17 | -0.18 | -13.95% | 58 | 249 | 15.38% |
| XLV240503C00140500 | 2024-04-26 3:42PM EDT | 140.50 | 0.89 | 0.73 | 0.90 | -0.69 | -43.67% | 42 | 14 | 14.84% |
| XLV240503C00141000 | 2024-04-26 3:24PM EDT | 141.00 | 0.62 | 0.52 | 0.66 | -0.19 | -23.46% | 87 | 218 | 14.21% |
| XLV240503C00141500 | 2024-04-26 2:41PM EDT | 141.50 | 0.54 | 0.08 | 0.64 | -0.01 | -1.82% | 22 | 33 | 16.26% |
| XLV240503C00142000 | 2024-04-26 1:54PM EDT | 142.00 | 0.38 | 0.05 | 0.43 | -0.02 | -5.00% | 32 | 53 | 15.14% |
| XLV240503C00142500 | 2024-04-26 2:52PM EDT | 142.50 | 0.24 | 0.15 | 0.26 | -0.15 | -38.46% | 14 | 19 | 13.97% |
| XLV240503C00143000 | 2024-04-26 3:23PM EDT | 143.00 | 0.17 | 0.10 | 0.21 | -0.30 | -63.83% | 17 | 540 | 14.55% |
| XLV240503C00143500 | 2024-04-26 3:41PM EDT | 143.50 | 0.11 | 0.06 | 0.14 | -0.14 | -56.00% | 1 | 57 | 14.36% |
| XLV240503C00144000 | 2024-04-26 2:46PM EDT | 144.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 18 | 405 | 14.45% |
| XLV240503C00144500 | 2024-04-19 2:59PM EDT | 144.50 | 0.06 | 0.03 | 0.08 | -0.10 | -62.50% | 2 | 5 | 15.04% |
| XLV240503C00145000 | 2024-04-26 3:07PM EDT | 145.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 7 | 195 | 14.84% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 400 | 24 | 15.33% |
| XLV240503C00146000 | 2024-04-19 3:02PM EDT | 146.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 2 | 33 | 16.41% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 22 | 17.48% |
| XLV240503C00147000 | 2024-04-25 10:03AM EDT | 147.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 68 | 18.56% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 190 | 147 | 19.63% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 200 | 89 | 31.84% |
| XLV240503C00148500 | 2024-04-24 3:31PM EDT | 148.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 161 | 25.59% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | - | 61 | 34.28% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 35.30% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 20 | 100 | 36.28% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 11 | 38.53% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 6 | 11 | 41.02% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 40.23% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 28.91% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 30 | 33 | 54.64% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 60 | 54.39% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 55 | 53.81% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 578 | 48.05% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 100 | 160 | 31.06% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 13 | 27.34% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 2 | 15 | 25.00% |
| XLV240503P00132000 | 2024-04-23 12:29PM EDT | 132.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 200 | 69 | 23.24% |
| XLV240503P00133000 | 2024-04-23 2:39PM EDT | 133.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10 | 17 | 20.80% |
| XLV240503P00134000 | 2024-04-26 1:01PM EDT | 134.00 | 0.06 | 0.03 | 0.07 | -0.27 | -81.82% | 11 | 96 | 18.85% |
| XLV240503P00135000 | 2024-04-26 1:20PM EDT | 135.00 | 0.09 | 0.00 | 0.70 | -0.03 | -25.00% | 52 | 3,011 | 31.74% |
| XLV240503P00136000 | 2024-04-25 3:21PM EDT | 136.00 | 0.18 | 0.10 | 0.21 | 0.00 | - | 1,522 | 479 | 17.92% |
| XLV240503P00137000 | 2024-04-26 2:51PM EDT | 137.00 | 0.19 | 0.03 | 0.26 | -0.11 | -36.67% | 3 | 80 | 15.72% |
| XLV240503P00138000 | 2024-04-26 3:31PM EDT | 138.00 | 0.32 | 0.17 | 0.50 | -0.15 | -31.91% | 4,512 | 664 | 16.16% |
| XLV240503P00139000 | 2024-04-26 3:54PM EDT | 139.00 | 0.56 | 0.53 | 0.66 | -0.19 | -25.33% | 15 | 30 | 13.92% |
| XLV240503P00140000 | 2024-04-26 3:55PM EDT | 140.00 | 0.95 | 0.88 | 1.05 | -0.10 | -9.52% | 1,528 | 78 | 13.33% |
| XLV240503P00140500 | 2024-04-26 3:36PM EDT | 140.50 | 1.17 | 1.16 | 1.35 | -0.12 | -9.30% | 9 | 28 | 13.67% |
| XLV240503P00141000 | 2024-04-26 2:58PM EDT | 141.00 | 1.34 | 1.41 | 1.97 | -0.33 | -19.76% | 18 | 500 | 17.90% |
| XLV240503P00141500 | 2024-04-26 4:11PM EDT | 141.50 | 1.85 | 1.32 | 2.13 | -0.04 | -2.12% | 22 | 29 | 15.53% |
| XLV240503P00142000 | 2024-04-26 3:44PM EDT | 142.00 | 2.20 | 1.66 | 2.48 | -0.20 | -8.33% | 4 | 45 | 15.31% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 2.05 | 4.55 | 0.00 | - | 2 | 9 | 39.94% |
| XLV240503P00143000 | 2024-04-25 3:13PM EDT | 143.00 | 2.99 | 2.47 | 5.05 | 0.00 | - | 5 | 22 | 42.36% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 2.89 | 4.60 | 0.00 | - | 49 | 49 | 31.06% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 2.78 | 5.05 | 0.00 | - | 2 | 7 | 32.32% |
| XLV240503P00144500 | 2024-04-19 2:58PM EDT | 144.50 | 5.82 | 3.40 | 5.55 | 0.00 | - | 3 | 2 | 34.28% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 3.50 | 6.20 | +1.94 | +53.74% | 6 | 44 | 38.60% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 4.80 | 7.85 | 0.00 | - | - | 0 | 52.54% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 60.60% |
