La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 280,03 +400,20 (+0,70 %)
The 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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00130000 | 2024-05-29 10:43AM EDT | 130.00 | 12.05 | 16.15 | 16.50 | 0.00 | - | - | 10 | 69.39% |
| XLV240705C00142500 | 2024-06-24 9:38AM EDT | 142.50 | 4.65 | 1.57 | 6.20 | 0.00 | - | 10 | 0 | 59.50% |
| XLV240705C00143000 | 2024-06-24 10:38AM EDT | 143.00 | 4.50 | 1.16 | 5.75 | 0.00 | - | 6 | 6 | 57.35% |
| XLV240705C00143500 | 2024-06-27 9:53AM EDT | 143.50 | 2.42 | 0.66 | 5.30 | 0.00 | - | 1 | 1 | 55.13% |
| XLV240705C00144000 | 2024-06-27 9:52AM EDT | 144.00 | 2.25 | 0.31 | 4.85 | 0.00 | - | 10 | 16 | 52.81% |
| XLV240705C00144500 | 2024-06-28 10:16AM EDT | 144.50 | 1.58 | 0.27 | 4.80 | 0.00 | - | 11 | 10 | 55.86% |
| XLV240705C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 1.23 | 1.01 | 1.59 | -1.37 | -52.69% | 16 | 120 | 15.82% |
| XLV240705C00145500 | 2024-06-28 3:31PM EDT | 145.50 | 0.70 | 0.56 | 1.33 | -0.35 | -33.33% | 1 | 24 | 16.11% |
| XLV240705C00146000 | 2024-06-28 3:59PM EDT | 146.00 | 0.68 | 0.36 | 0.90 | +0.05 | +7.94% | 15 | 55 | 13.67% |
| XLV240705C00146500 | 2024-06-28 3:59PM EDT | 146.50 | 0.46 | 0.23 | 0.63 | +0.05 | +12.20% | 18 | 17 | 12.82% |
| XLV240705C00147000 | 2024-06-28 3:31PM EDT | 147.00 | 0.19 | 0.00 | 0.58 | -0.09 | -32.14% | 133 | 126 | 14.60% |
| XLV240705C00147500 | 2024-06-28 2:03PM EDT | 147.50 | 0.19 | 0.00 | 4.80 | -0.24 | -55.81% | 1 | 32 | 75.12% |
| XLV240705C00148000 | 2024-06-28 3:56PM EDT | 148.00 | 0.09 | 0.00 | 4.80 | -0.08 | -47.06% | 5 | 116 | 77.98% |
| XLV240705C00148500 | 2024-06-25 1:03PM EDT | 148.50 | 0.31 | 0.00 | 0.39 | 0.00 | - | 4 | 11 | 17.80% |
| XLV240705C00149000 | 2024-06-28 2:58PM EDT | 149.00 | 0.07 | 0.00 | 0.12 | -0.14 | -66.67% | 13 | 11 | 13.43% |
| XLV240705C00149500 | 2024-06-24 9:42AM EDT | 149.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 52.95% |
| XLV240705C00150000 | 2024-06-27 1:03PM EDT | 150.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 55.37% |
| XLV240705C00152000 | 2024-06-24 1:42PM EDT | 152.00 | 0.10 | 0.00 | 3.45 | 0.00 | - | 75 | 89 | 54.10% |
| XLV240705C00153000 | 2024-06-17 10:37AM EDT | 153.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 30 | 68.70% |
| XLV240705C00154000 | 2024-06-17 10:39AM EDT | 154.00 | 0.04 | 0.00 | 4.60 | 0.00 | - | - | 10 | 71.29% |
| XLV240705C00165000 | 2024-06-26 12:03PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 220 | 50.39% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00134000 | 2024-06-25 12:57PM EDT | 134.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 40 | 18 | 93.75% |
| XLV240705P00135000 | 2024-06-27 12:09PM EDT | 135.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 89.06% |
| XLV240705P00136000 | 2024-06-25 12:59PM EDT | 136.00 | 0.05 | 0.00 | 4.55 | 0.00 | - | 140 | 103 | 82.18% |
| XLV240705P00137000 | 2024-06-25 1:03PM EDT | 137.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 200 | 66 | 77.86% |
| XLV240705P00139000 | 2024-06-27 10:15AM EDT | 139.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 13 | 69.75% |
| XLV240705P00140500 | 2024-06-27 11:23AM EDT | 140.50 | 0.06 | 0.00 | 2.96 | 0.00 | - | 110 | 141 | 70.61% |
| XLV240705P00141000 | 2024-06-27 11:24AM EDT | 141.00 | 0.06 | 0.00 | 3.85 | 0.00 | - | 60 | 70 | 52.39% |
| XLV240705P00141500 | 2024-06-27 10:19AM EDT | 141.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 40 | 140 | 57.01% |
| XLV240705P00142000 | 2024-06-27 11:47AM EDT | 142.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 54.35% |
| XLV240705P00142500 | 2024-06-28 11:35AM EDT | 142.50 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 10 | 9 | 51.64% |
| XLV240705P00143000 | 2024-06-28 10:40AM EDT | 143.00 | 0.06 | 0.00 | 4.80 | -0.08 | -57.14% | 30 | 127 | 82.32% |
| XLV240705P00143500 | 2024-06-28 10:38AM EDT | 143.50 | 0.07 | 0.00 | 4.80 | -0.11 | -61.11% | 4 | 6 | 79.20% |
| XLV240705P00144000 | 2024-06-26 1:09PM EDT | 144.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 76.03% |
| XLV240705P00144500 | 2024-06-24 1:08PM EDT | 144.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 8 | 116 | 10.01% |
| XLV240705P00145000 | 2024-06-28 3:54PM EDT | 145.00 | 0.37 | 0.09 | 0.42 | -0.28 | -43.08% | 8 | 16 | 9.89% |
| XLV240705P00145500 | 2024-06-28 3:50PM EDT | 145.50 | 0.54 | 0.30 | 0.56 | -0.11 | -16.92% | 7 | 188 | 9.11% |
| XLV240705P00146000 | 2024-06-28 3:59PM EDT | 146.00 | 0.76 | 0.48 | 1.02 | -0.22 | -22.45% | 65 | 28 | 11.91% |
| XLV240705P00146500 | 2024-06-28 3:43PM EDT | 146.50 | 1.25 | 0.01 | 4.90 | +0.41 | +48.81% | 35 | 36 | 60.43% |
| XLV240705P00147000 | 2024-06-28 3:15PM EDT | 147.00 | 2.10 | 0.34 | 4.90 | +1.05 | +100.00% | 13 | 63 | 56.71% |
| XLV240705P00148000 | 2024-06-27 11:09AM EDT | 148.00 | 2.43 | 0.91 | 5.45 | 0.00 | - | 1 | 11 | 56.32% |
