La bourse est fermée
Dow Jones
39 068,36 +184,10 (+0,47 %) Nasdaq
16 301,09 -31,46 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 922,37 -864,43 (-1,47 %)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510C00145000 | 2024-05-06 11:32AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.07 | 0.00 | - | 20 | 113 | 15.33% |
| XLV240517C00145000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.17 | -0.05 | -21.74% | 1 | 17,214 | 10.69% |
| XLV240524C00145000 | 2024-05-07 10:45AM EDT | 2024-05-24 | 0.41 | 0.32 | 0.37 | 0.00 | - | 25 | 42 | 10.79% |
| XLV240531C00145000 | 2024-05-07 10:49AM EDT | 2024-05-31 | 0.60 | 0.49 | 0.54 | 0.00 | - | 26 | 111 | 10.66% |
| XLV240607C00145000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 0.86 | 0.72 | 0.80 | 0.00 | - | 27 | 27 | 11.32% |
| XLV240614C00145000 | 2024-05-07 11:56AM EDT | 2024-06-14 | 1.18 | 0.92 | 1.02 | 0.00 | - | 10 | 310 | 11.61% |
| XLV240621C00145000 | 2024-05-08 2:13PM EDT | 2024-06-21 | 1.20 | 1.14 | 1.18 | -0.19 | -13.67% | 43 | 3,323 | 11.57% |
| XLV240920C00145000 | 2024-05-08 9:58AM EDT | 2024-09-20 | 3.60 | 3.45 | 3.55 | 0.00 | - | 1 | 5,649 | 13.83% |
| XLV241018C00145000 | 2024-05-07 9:45AM EDT | 2024-10-18 | 3.90 | 3.95 | 4.10 | 0.00 | - | 1 | 295 | 14.06% |
| XLV241115C00145000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 4.65 | 4.90 | 5.00 | 0.00 | - | 17 | 272 | 15.20% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 5.75 | 5.80 | 5.95 | 0.00 | - | 1 | 17 | 16.12% |
| XLV250117C00145000 | 2024-05-08 12:45PM EDT | 2025-01-17 | 6.25 | 6.15 | 6.30 | -0.30 | -4.58% | 20 | 3,707 | 15.95% |
| XLV250620C00145000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 9.70 | 9.45 | 9.80 | 0.00 | - | 18 | 333 | 18.42% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 2025-10-17 | 10.90 | 11.25 | 11.60 | 0.00 | - | 10 | 67 | 18.85% |
| XLV260116C00145000 | 2024-05-06 10:15AM EDT | 2026-01-16 | 12.15 | 12.65 | 13.00 | 0.00 | - | 1 | 96 | 19.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 2024-05-10 | 3.73 | 2.62 | 6.35 | 0.00 | - | 2 | 1 | 54.79% |
| XLV240517P00145000 | 2024-05-08 2:40PM EDT | 2024-05-17 | 2.85 | 2.80 | 2.94 | +0.42 | +17.28% | 2 | 777 | 9.33% |
| XLV240524P00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 5.70 | 2.88 | 3.05 | 0.00 | - | 2 | 6 | 8.86% |
| XLV240531P00145000 | 2024-05-01 12:36PM EDT | 2024-05-31 | 4.50 | 2.94 | 3.10 | 0.00 | - | 2 | 2 | 8.03% |
| XLV240607P00145000 | 2024-04-29 10:21AM EDT | 2024-06-07 | 4.55 | 3.05 | 3.20 | 0.00 | - | - | 2 | 7.96% |
| XLV240621P00145000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 2.93 | 3.20 | 3.40 | 0.00 | - | 4 | 4,694 | 7.96% |
| XLV240920P00145000 | 2024-05-07 11:47AM EDT | 2024-09-20 | 4.31 | 4.45 | 4.60 | 0.00 | - | 6 | 7,522 | 8.50% |
| XLV241018P00145000 | 2024-04-12 3:08PM EDT | 2024-10-18 | 7.95 | 4.80 | 4.90 | 0.00 | - | 150 | 1,163 | 8.58% |
| XLV241115P00145000 | 2024-03-18 10:34AM EDT | 2024-11-15 | 4.85 | 7.80 | 9.65 | 0.00 | - | 36 | 774 | 19.65% |
| XLV250117P00145000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 6.55 | 5.75 | 5.95 | 0.00 | - | 9 | 1,933 | 9.18% |
| XLV250620P00145000 | 2024-05-07 1:31PM EDT | 2025-06-20 | 7.10 | 7.10 | 7.35 | 0.00 | - | 41 | 73 | 9.62% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 13.85% |
| XLV260116P00145000 | 2024-05-07 2:51PM EDT | 2026-01-16 | 8.55 | 8.50 | 8.75 | 0.00 | - | 12 | 305 | 9.74% |
