Marchés français ouverture 5 h 29 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 322,19 +534,81 (+1,38 %) EUR/USD
1,0877 +0,0005 (+0,04 %) HANG SENG
19 553,61 0,00 (0,00 %) Bitcoin EUR
60 965,05 -604,62 (-0,98 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 10.25 | 14.00 | 17.60 | 0.00 | - | - | 1 | 99.27% |
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 14.00 | 16.80 | 0.00 | - | - | 2 | 99.80% |
| XLV240524C00134000 | 2024-04-22 9:50AM EDT | 134.00 | 6.45 | 11.00 | 14.30 | 0.00 | - | - | 1 | 54.35% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 135.00 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| XLV240524C00136000 | 2024-04-25 10:58AM EDT | 136.00 | 4.85 | 8.15 | 11.35 | 0.00 | - | 7 | 9 | 66.85% |
| XLV240524C00138000 | 2024-05-17 3:48PM EDT | 138.00 | 8.34 | 6.15 | 10.65 | -0.06 | -0.71% | 4 | 34 | 83.35% |
| XLV240524C00139000 | 2024-05-17 3:52PM EDT | 139.00 | 7.45 | 6.00 | 10.00 | +2.62 | +54.24% | 2 | 45 | 84.18% |
| XLV240524C00140000 | 2024-05-17 3:23PM EDT | 140.00 | 6.35 | 4.20 | 8.70 | +3.94 | +163.49% | 1 | 53 | 73.54% |
| XLV240524C00140500 | 2024-05-07 12:14PM EDT | 140.50 | 2.68 | 4.20 | 8.50 | 0.00 | - | 50 | 21 | 75.83% |
| XLV240524C00141000 | 2024-05-14 12:28PM EDT | 141.00 | 2.81 | 4.00 | 8.00 | 0.00 | - | 1 | 15 | 73.00% |
| XLV240524C00141500 | 2024-05-15 2:02PM EDT | 141.50 | 4.65 | 2.50 | 6.60 | 0.00 | - | 1 | 43 | 55.23% |
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 142.00 | 4.40 | 3.00 | 5.85 | -0.07 | -1.57% | 1 | 36 | 48.29% |
| XLV240524C00142500 | 2024-05-16 3:51PM EDT | 142.50 | 4.36 | 2.45 | 5.95 | 0.00 | - | 5 | 377 | 55.47% |
| XLV240524C00143000 | 2024-05-17 3:03PM EDT | 143.00 | 3.22 | 1.58 | 6.00 | -0.23 | -6.67% | 1 | 52 | 61.26% |
| XLV240524C00143500 | 2024-05-17 11:32AM EDT | 143.50 | 2.51 | 1.36 | 3.15 | -0.46 | -15.49% | 4 | 31 | 18.99% |
| XLV240524C00144000 | 2024-05-17 3:54PM EDT | 144.00 | 2.50 | 0.70 | 5.00 | +0.32 | +14.68% | 13 | 136 | 55.08% |
| XLV240524C00144500 | 2024-05-17 3:27PM EDT | 144.50 | 2.03 | 0.34 | 5.00 | -0.21 | -9.38% | 3 | 17 | 59.38% |
| XLV240524C00145000 | 2024-05-17 2:59PM EDT | 145.00 | 1.47 | 0.27 | 2.13 | -0.24 | -14.04% | 46 | 277 | 20.24% |
| XLV240524C00145500 | 2024-05-17 1:24PM EDT | 145.50 | 1.09 | 0.23 | 2.77 | -0.30 | -21.58% | 5 | 34 | 34.38% |
| XLV240524C00146000 | 2024-05-17 3:59PM EDT | 146.00 | 0.94 | 0.56 | 1.73 | -0.06 | -6.00% | 91 | 82 | 23.00% |
| XLV240524C00146500 | 2024-05-17 12:57PM EDT | 146.50 | 0.54 | 0.46 | 0.75 | -0.16 | -22.86% | 16 | 31 | 12.31% |
| XLV240524C00147000 | 2024-05-17 3:54PM EDT | 147.00 | 0.40 | 0.29 | 0.49 | -0.12 | -23.08% | 156 | 1,326 | 11.50% |
| XLV240524C00147500 | 2024-05-17 3:55PM EDT | 147.50 | 0.27 | 0.00 | 2.63 | -0.07 | -20.59% | 16 | 338 | 46.51% |
| XLV240524C00148000 | 2024-05-17 3:59PM EDT | 148.00 | 0.17 | 0.06 | 0.95 | -0.08 | -32.00% | 7 | 519 | 24.17% |
| XLV240524C00148500 | 2024-05-15 3:56PM EDT | 148.50 | 0.24 | 0.00 | 2.58 | +0.24 | - | - | 19 | 51.86% |
| XLV240524C00149000 | 2024-05-16 12:11PM EDT | 149.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 11.82% |
| XLV240524C00149500 | 2024-05-17 3:23PM EDT | 149.50 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 117 | 12.21% |
| XLV240524C00150000 | 2024-05-17 9:32AM EDT | 150.00 | 0.06 | 0.00 | 2.46 | +0.03 | +100.00% | 1 | 76 | 58.40% |
| XLV240524C00151000 | 2024-05-17 9:30AM EDT | 151.00 | 0.04 | 0.00 | 2.39 | 0.00 | - | 1 | 151 | 62.50% |
| XLV240524C00152000 | 2024-05-17 9:35AM EDT | 152.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 242 | 69.24% |
| XLV240524C00153000 | 2024-05-17 9:31AM EDT | 153.00 | 0.04 | 0.00 | 2.40 | +0.01 | +33.33% | 3 | 50 | 51.51% |
| XLV240524C00154000 | 2024-05-16 1:13PM EDT | 154.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 94 | 199 | 33.69% |
| XLV240524C00156000 | 2024-05-15 10:13AM EDT | 156.00 | 0.05 | 0.00 | 0.23 | +0.05 | - | 200 | 425 | 38.18% |
| XLV240524C00158000 | 2024-05-13 10:12AM EDT | 158.00 | 0.04 | 0.00 | 0.29 | +0.04 | - | 40 | 40 | 46.29% |
| XLV240524C00160000 | 2024-05-17 12:21PM EDT | 160.00 | 0.04 | 0.00 | 0.19 | +0.04 | - | 7 | 100 | 47.36% |
| XLV240524C00165000 | 2024-05-14 1:32PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | +0.01 | - | 6 | 106 | 53.71% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00115000 | 2024-05-07 2:30PM EDT | 115.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 50 | 100.59% |
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 141.11% |
| XLV240524P00124000 | 2024-05-16 10:49AM EDT | 124.00 | 0.01 | 0.00 | 2.45 | +0.01 | - | - | 10 | 123.63% |
| XLV240524P00125000 | 2024-05-16 11:25AM EDT | 125.00 | 0.01 | 0.00 | 0.27 | +0.01 | - | - | 102 | 71.88% |
| XLV240524P00126000 | 2024-05-14 2:13PM EDT | 126.00 | 0.05 | 0.00 | 0.27 | +0.05 | - | - | 100 | 68.75% |
| XLV240524P00127000 | 2024-05-14 2:13PM EDT | 127.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 260 | 165 | 65.63% |
| XLV240524P00128000 | 2024-05-16 10:56AM EDT | 128.00 | 0.02 | 0.00 | 2.45 | 0.00 | - | 20 | 123 | 106.25% |
| XLV240524P00129000 | 2024-05-15 9:49AM EDT | 129.00 | 0.03 | 0.00 | 2.45 | 0.00 | - | 1 | 49 | 101.90% |
| XLV240524P00130000 | 2024-05-08 10:14AM EDT | 130.00 | 0.19 | 0.00 | 2.45 | 0.00 | - | 1 | 9 | 97.56% |
| XLV240524P00131000 | 2024-05-14 2:17PM EDT | 131.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 100 | 115 | 54.20% |
| XLV240524P00132000 | 2024-05-01 2:43PM EDT | 132.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 90.67% |
| XLV240524P00133000 | 2024-05-10 3:13PM EDT | 133.00 | 0.24 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 84.42% |
| XLV240524P00134000 | 2024-05-17 2:54PM EDT | 134.00 | 0.02 | 0.00 | 2.50 | -0.02 | -50.00% | 50 | 200 | 80.57% |
| XLV240524P00135000 | 2024-05-16 12:40PM EDT | 135.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 108 | 440 | 48.83% |
| XLV240524P00136000 | 2024-05-17 2:50PM EDT | 136.00 | 0.03 | 0.00 | 2.35 | 0.00 | - | 190 | 120 | 69.95% |
| XLV240524P00137000 | 2024-05-17 3:03PM EDT | 137.00 | 0.02 | 0.00 | 0.31 | -0.04 | -66.67% | 440 | 146 | 42.68% |
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 138.00 | 0.04 | 0.00 | 2.40 | -0.06 | -60.00% | 100 | 9 | 61.45% |
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 139.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 179 | 23.63% |
| XLV240524P00140000 | 2024-05-17 3:02PM EDT | 140.00 | 0.04 | 0.00 | 2.40 | -0.01 | -20.00% | 70 | 338 | 52.12% |
| XLV240524P00140500 | 2024-05-17 2:52PM EDT | 140.50 | 0.05 | 0.00 | 2.46 | 0.00 | - | 10 | 85 | 50.29% |
| XLV240524P00141000 | 2024-05-17 3:33PM EDT | 141.00 | 0.04 | 0.00 | 2.52 | -0.01 | -20.00% | 200 | 93 | 70.19% |
| XLV240524P00141500 | 2024-05-16 1:09PM EDT | 141.50 | 0.08 | 0.00 | 2.45 | 0.00 | - | 1 | 18 | 66.21% |
| XLV240524P00142000 | 2024-05-17 9:34AM EDT | 142.00 | 0.15 | 0.00 | 0.45 | +0.06 | +66.67% | 3 | 28 | 27.69% |
| XLV240524P00142500 | 2024-05-17 3:21PM EDT | 142.50 | 0.06 | 0.00 | 0.11 | -0.03 | -33.33% | 1 | 11 | 16.50% |
| XLV240524P00143000 | 2024-05-17 2:18PM EDT | 143.00 | 0.07 | 0.00 | 2.65 | -0.04 | -36.36% | 2 | 12 | 60.62% |
| XLV240524P00143500 | 2024-05-17 9:47AM EDT | 143.50 | 0.15 | 0.00 | 0.11 | 0.00 | - | 4 | 12 | 13.14% |
| XLV240524P00144000 | 2024-05-17 2:52PM EDT | 144.00 | 0.13 | 0.01 | 0.15 | -0.06 | -31.58% | 9 | 91 | 12.50% |
| XLV240524P00144500 | 2024-05-17 3:23PM EDT | 144.50 | 0.15 | 0.02 | 0.26 | +0.15 | - | 1 | 10 | 13.04% |
| XLV240524P00145000 | 2024-05-17 2:19PM EDT | 145.00 | 0.30 | 0.04 | 0.23 | -0.06 | -16.67% | 827 | 25 | 10.25% |
| XLV240524P00145500 | 2024-05-17 3:50PM EDT | 145.50 | 0.36 | 0.30 | 0.46 | +0.36 | - | 19 | 52 | 11.77% |
| XLV240524P00146000 | 2024-05-17 3:59PM EDT | 146.00 | 0.46 | 0.17 | 0.52 | +0.46 | - | 37 | 34 | 9.72% |
| XLV240524P00146500 | 2024-05-17 3:54PM EDT | 146.50 | 0.72 | 0.34 | 0.95 | +0.72 | - | 37 | 16 | 12.45% |
| XLV240524P00147000 | 2024-05-17 3:55PM EDT | 147.00 | 1.00 | 0.22 | 1.30 | -0.27 | -21.26% | 2 | 107 | 13.36% |
| XLV240524P00147500 | 2024-05-17 2:02PM EDT | 147.50 | 1.59 | 0.34 | 4.75 | +1.59 | - | 11 | 0 | 60.21% |
| XLV240524P00148500 | 2024-05-17 3:26PM EDT | 148.50 | 2.31 | 0.70 | 5.00 | +2.31 | - | 2 | 0 | 55.30% |
| XLV240524P00149000 | 2024-05-16 10:57AM EDT | 149.00 | 2.88 | 1.25 | 4.65 | +2.88 | - | - | 2 | 45.29% |
