Marchés français ouverture 5 h 24 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 267,11 +64,74 (+0,17 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 0,00 (0,00 %) Bitcoin EUR
57 205,73 -929,71 (-1,60 %)
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:141.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00141000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 1.76 | 0.07 | 3.80 | 0.00 | - | 27 | 789 | 77.30% |
| XLV240517C00141000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.78 | 0.47 | 4.10 | -0.22 | -11.00% | 6 | 1,957 | 39.87% |
| XLV240524C00141000 | 2024-05-06 1:07PM EDT | 2024-05-24 | 1.60 | 0.48 | 4.50 | 0.00 | - | 3 | 14 | 33.30% |
| XLV240531C00141000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 2.71 | 0.63 | 4.75 | 0.00 | - | 1 | 19 | 29.54% |
| XLV240607C00141000 | 2024-05-07 12:03PM EDT | 2024-06-07 | 2.97 | 0.77 | 5.00 | 0.00 | - | 1 | 18 | 27.43% |
| XLV240621C00141000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 3.56 | 1.20 | 5.55 | 0.00 | - | 10 | 7,821 | 25.46% |
| XLV240920C00141000 | 2024-05-08 1:31PM EDT | 2024-09-20 | 5.80 | 3.85 | 8.25 | -0.30 | -4.92% | 18 | 72 | 22.43% |
| XLV241220C00141000 | 2024-04-29 1:39PM EDT | 2024-12-20 | 7.90 | 6.25 | 10.45 | 0.00 | - | - | 1 | 22.30% |
| XLV250117C00141000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 8.51 | 6.60 | 10.85 | 0.00 | - | 1 | 391 | 21.89% |
| XLV250620C00141000 | 2024-05-07 11:59AM EDT | 2025-06-20 | 12.33 | 10.00 | 14.50 | 0.00 | - | 1 | 70 | 23.42% |
| XLV260116C00141000 | 2024-05-06 3:14PM EDT | 2026-01-16 | 14.84 | 13.00 | 18.00 | 0.00 | - | 4 | 46 | 23.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00141000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.30 | -0.06 | -33.33% | 7 | 125 | 17.09% |
| XLV240517P00141000 | 2024-05-08 12:46PM EDT | 2024-05-17 | 0.48 | 0.13 | 0.68 | +0.07 | +17.07% | 6 | 3,972 | 12.84% |
| XLV240524P00141000 | 2024-05-08 12:29PM EDT | 2024-05-24 | 0.75 | 0.02 | 2.80 | +0.11 | +17.19% | 5 | 43 | 28.03% |
| XLV240531P00141000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.96 | 0.12 | 2.95 | 0.00 | - | 2 | 10 | 24.44% |
| XLV240607P00141000 | 2024-05-08 11:14AM EDT | 2024-06-07 | 1.04 | 0.06 | 3.15 | +0.14 | +15.56% | 22 | 53 | 22.64% |
| XLV240614P00141000 | 2024-05-03 2:36PM EDT | 2024-06-14 | 1.67 | 0.08 | 2.94 | 0.00 | - | 3 | 3 | 19.21% |
| XLV240621P00141000 | 2024-05-08 12:29PM EDT | 2024-06-21 | 1.34 | 0.09 | 2.90 | +0.11 | +8.94% | 21 | 4,892 | 17.41% |
| XLV240920P00141000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 2.64 | 0.31 | 4.60 | 0.00 | - | 80 | 723 | 14.93% |
| XLV250117P00141000 | 2024-05-02 2:52PM EDT | 2025-01-17 | 5.12 | 2.38 | 6.40 | 0.00 | - | 91 | 1,353 | 14.72% |
| XLV250620P00141000 | 2024-04-19 10:48AM EDT | 2025-06-20 | 7.95 | 3.00 | 8.00 | 0.00 | - | 11 | 47 | 14.31% |
