Marchés français ouverture 6 h 55 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 0,00 (0,00 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 907,58 -1 134,73 (-1,95 %)
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 :
Prix d’exercice:140.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00140000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 2.26 | 2.00 | 4.55 | -0.12 | -5.04% | 12 | 126 | 81.88% |
| XLV240517C00140000 | 2024-05-08 2:08PM EDT | 2024-05-17 | 2.70 | 0.52 | 3.00 | -0.01 | -0.37% | 1 | 2,347 | 20.02% |
| XLV240524C00140000 | 2024-05-06 1:48PM EDT | 2024-05-24 | 2.41 | 1.00 | 5.30 | 0.00 | - | 18 | 53 | 35.47% |
| XLV240531C00140000 | 2024-05-07 10:49AM EDT | 2024-05-31 | 3.35 | 1.16 | 5.50 | 0.00 | - | 1 | 18 | 31.03% |
| XLV240607C00140000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 3.95 | 1.34 | 5.80 | 0.00 | - | 6 | 13 | 29.05% |
| XLV240621C00140000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 4.09 | 3.50 | 6.40 | -0.29 | -6.62% | 57 | 5,384 | 27.11% |
| XLV240920C00140000 | 2024-05-08 3:43PM EDT | 2024-09-20 | 6.65 | 6.00 | 8.90 | -0.18 | -2.64% | 6 | 6,879 | 22.85% |
| XLV241018C00140000 | 2024-05-06 2:27PM EDT | 2024-10-18 | 7.30 | 5.50 | 9.25 | +0.70 | +10.61% | 1 | 58 | 21.74% |
| XLV241115C00140000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 8.01 | 7.10 | 10.20 | +0.24 | +3.09% | 2 | 86 | 22.43% |
| XLV241220C00140000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 9.10 | 7.00 | 11.25 | 0.00 | - | 10 | 18 | 23.00% |
| XLV250117C00140000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 9.38 | 8.00 | 11.70 | -0.47 | -4.77% | 118 | 1,282 | 22.67% |
| XLV250620C00140000 | 2024-05-07 9:44AM EDT | 2025-06-20 | 12.51 | 10.50 | 15.50 | 0.00 | - | 1 | 267 | 24.32% |
| XLV251017C00140000 | 2024-03-20 3:36PM EDT | 2025-10-17 | 17.98 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 22.14% |
| XLV260116C00140000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 15.23 | 13.50 | 18.50 | 0.00 | - | 7 | 143 | 23.90% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00140000 | 2024-05-08 2:28PM EDT | 2024-05-10 | 0.10 | 0.05 | 2.19 | +0.03 | +42.86% | 6 | 151 | 74.95% |
| XLV240517P00140000 | 2024-05-08 2:07PM EDT | 2024-05-17 | 0.28 | 0.13 | 0.85 | +0.02 | +7.69% | 305 | 1,957 | 19.14% |
| XLV240524P00140000 | 2024-05-08 12:25PM EDT | 2024-05-24 | 0.46 | 0.04 | 2.48 | +0.07 | +17.95% | 2 | 356 | 29.03% |
| XLV240531P00140000 | 2024-05-08 12:39PM EDT | 2024-05-31 | 0.60 | 0.03 | 2.60 | 0.00 | - | 1 | 7 | 25.10% |
| XLV240607P00140000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.87 | 0.14 | 2.88 | 0.00 | - | 2 | 2 | 23.76% |
| XLV240621P00140000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 1.01 | 0.50 | 3.15 | +0.04 | +4.12% | 189 | 8,588 | 21.03% |
| XLV240920P00140000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 2.42 | 0.34 | 2.75 | +0.09 | +3.86% | 4 | 1,381 | 10.82% |
| XLV241018P00140000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 3.90 | 0.86 | 4.55 | 0.00 | - | 42 | 713 | 14.72% |
| XLV241115P00140000 | 2024-05-07 10:17AM EDT | 2024-11-15 | 3.30 | 1.09 | 5.45 | 0.00 | - | 125 | 417 | 15.83% |
| XLV241220P00140000 | 2024-05-06 11:05AM EDT | 2024-12-20 | 4.15 | 2.14 | 5.75 | 0.00 | - | 129 | 133 | 15.24% |
| XLV250117P00140000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 3.98 | 1.82 | 6.05 | -0.57 | -12.53% | 118 | 1,817 | 15.02% |
| XLV250620P00140000 | 2024-05-06 10:39AM EDT | 2025-06-20 | 5.92 | 3.00 | 8.00 | 0.00 | - | 1 | 74 | 15.16% |
| XLV251017P00140000 | 2024-03-28 10:33AM EDT | 2025-10-17 | 5.40 | 6.45 | 8.95 | 0.00 | - | 13 | 13 | 14.76% |
| XLV260116P00140000 | 2024-04-16 10:58AM EDT | 2026-01-16 | 9.20 | 4.50 | 9.50 | 0.00 | - | 3 | 169 | 14.39% |
