La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 305,80 +2,90 (+0,13 %) Bitcoin EUR
54 075,06 -3 262,46 (-5,69 %)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240510C00168000 | 2024-04-24 10:11AM EDT | 168.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLY240510C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLY240510C00170000 | 2024-04-19 1:00PM EDT | 170.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLY240510C00171000 | 2024-04-23 10:15AM EDT | 171.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| XLY240510C00172000 | 2024-04-30 11:11AM EDT | 172.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| XLY240510C00172500 | 2024-04-30 11:41AM EDT | 172.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLY240510C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| XLY240510C00176000 | 2024-04-29 3:00PM EDT | 176.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.39% |
| XLY240510C00177000 | 2024-04-30 3:54PM EDT | 177.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 1.56% |
| XLY240510C00177500 | 2024-04-30 3:51PM EDT | 177.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 1.56% |
| XLY240510C00178000 | 2024-04-30 3:50PM EDT | 178.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 62 | 130 | 1.56% |
| XLY240510C00179000 | 2024-04-30 1:16PM EDT | 179.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 3.13% |
| XLY240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 3.13% |
| XLY240510C00181000 | 2024-04-30 3:45PM EDT | 181.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| XLY240510C00182000 | 2024-04-30 3:46PM EDT | 182.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| XLY240510C00182500 | 2024-04-29 3:49PM EDT | 182.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| XLY240510C00183000 | 2024-04-29 3:49PM EDT | 183.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| XLY240510C00184000 | 2024-04-29 11:25AM EDT | 184.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 6.25% |
| XLY240510C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 6.25% |
| XLY240510C00186000 | 2024-04-16 3:24PM EDT | 186.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 6.25% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLY240510C00188000 | 2024-04-29 9:30AM EDT | 188.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XLY240510C00189000 | 2024-04-12 3:30PM EDT | 189.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| XLY240510C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 12.50% |
| XLY240510C00192000 | 2024-04-15 12:15PM EDT | 192.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLY240510C00192500 | 2024-04-09 9:32AM EDT | 192.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 98 | 12.50% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 12.50% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLY240510P00160000 | 2024-04-19 1:00PM EDT | 160.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLY240510P00162500 | 2024-04-25 2:31PM EDT | 162.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLY240510P00165000 | 2024-04-29 12:22PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLY240510P00167500 | 2024-04-26 3:57PM EDT | 167.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 49 | 8 | 6.25% |
| XLY240510P00170000 | 2024-04-30 3:15PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| XLY240510P00171000 | 2024-04-30 3:15PM EDT | 171.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 3.13% |
| XLY240510P00172000 | 2024-04-30 3:49PM EDT | 172.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 3.13% |
| XLY240510P00172500 | 2024-04-30 11:52AM EDT | 172.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 29 | 58 | 3.13% |
| XLY240510P00173000 | 2024-04-30 3:45PM EDT | 173.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 3.13% |
| XLY240510P00174000 | 2024-04-30 3:59PM EDT | 174.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| XLY240510P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.78% |
| XLY240510P00176000 | 2024-04-30 3:58PM EDT | 176.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 47 | 79 | 0.00% |
| XLY240510P00177000 | 2024-04-30 1:14PM EDT | 177.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| XLY240510P00177500 | 2024-04-30 12:07PM EDT | 177.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| XLY240510P00178000 | 2024-04-30 9:30AM EDT | 178.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| XLY240510P00179000 | 2024-04-29 11:25AM EDT | 179.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| XLY240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| XLY240510P00181000 | 2024-04-15 12:11PM EDT | 181.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLY240510P00182500 | 2024-04-29 11:58AM EDT | 182.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 181 | 55 | 0.00% |
