La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 386,26 +617,61 (+1,05 %)
Consumer Discretionary Select Sector SPDR Fund (XLY)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517C00100000 | 2024-04-10 12:11PM EDT | 100.00 | 79.19 | 73.90 | 78.85 | 0.00 | - | 3 | 4 | 128.52% |
| XLY240517C00150000 | 2024-04-11 11:56AM EDT | 150.00 | 30.00 | 24.15 | 29.00 | 0.00 | - | 1 | 4 | 77.67% |
| XLY240517C00155000 | 2024-04-10 2:44PM EDT | 155.00 | 24.55 | 19.10 | 24.05 | 0.00 | - | 7 | 5 | 67.63% |
| XLY240517C00160000 | 2024-04-19 1:11PM EDT | 160.00 | 11.90 | 14.40 | 19.05 | 0.00 | - | 7 | 27 | 57.01% |
| XLY240517C00161000 | 2024-04-23 9:45AM EDT | 161.00 | 11.25 | 13.30 | 18.10 | 0.00 | - | 2 | 3 | 55.27% |
| XLY240517C00162000 | 2024-04-25 2:50PM EDT | 162.00 | 12.55 | 12.35 | 17.10 | 0.00 | - | 3 | 2 | 53.10% |
| XLY240517C00165000 | 2024-04-19 12:40PM EDT | 165.00 | 7.30 | 9.90 | 14.55 | 0.00 | - | 1 | 3,284 | 49.85% |
| XLY240517C00166000 | 2024-04-19 11:29AM EDT | 166.00 | 7.55 | 8.95 | 13.60 | 0.00 | - | 5 | 5 | 47.93% |
| XLY240517C00167000 | 2024-03-12 11:39AM EDT | 167.00 | 17.40 | 13.80 | 14.00 | 0.00 | - | 5 | 199 | 54.58% |
| XLY240517C00168000 | 2024-04-23 10:09AM EDT | 168.00 | 6.30 | 7.40 | 12.05 | 0.00 | - | 8 | 13 | 46.33% |
| XLY240517C00169000 | 2024-04-24 12:45PM EDT | 169.00 | 6.35 | 6.55 | 11.35 | 0.00 | - | 2 | 20 | 45.89% |
| XLY240517C00170000 | 2024-04-25 10:29AM EDT | 170.00 | 5.03 | 5.65 | 10.35 | 0.00 | - | 1 | 508 | 43.37% |
| XLY240517C00171000 | 2024-04-24 3:00PM EDT | 171.00 | 5.30 | 3.75 | 8.45 | 0.00 | - | 18 | 259 | 34.95% |
| XLY240517C00172000 | 2024-04-25 9:56AM EDT | 172.00 | 3.36 | 3.75 | 8.35 | 0.00 | - | 2 | 300 | 38.17% |
| XLY240517C00173000 | 2024-04-26 10:18AM EDT | 173.00 | 5.30 | 2.52 | 7.45 | +1.69 | +46.81% | 4 | 634 | 36.11% |
| XLY240517C00174000 | 2024-04-24 3:12PM EDT | 174.00 | 4.88 | 2.53 | 7.40 | +1.18 | +31.89% | 11 | 948 | 39.19% |
| XLY240517C00175000 | 2024-04-26 11:46AM EDT | 175.00 | 4.32 | 3.35 | 4.25 | +1.33 | +44.48% | 16 | 988 | 23.06% |
| XLY240517C00176000 | 2024-04-26 1:46PM EDT | 176.00 | 3.75 | 2.88 | 3.60 | +1.23 | +48.81% | 16 | 425 | 22.18% |
| XLY240517C00177000 | 2024-04-26 12:36PM EDT | 177.00 | 3.25 | 2.19 | 3.10 | +1.59 | +95.78% | 3 | 295 | 21.96% |
| XLY240517C00178000 | 2024-04-26 11:17AM EDT | 178.00 | 2.28 | 1.84 | 2.58 | +0.43 | +23.24% | 61 | 288 | 21.34% |
| XLY240517C00179000 | 2024-04-26 3:54PM EDT | 179.00 | 1.87 | 0.08 | 4.95 | +0.34 | +22.22% | 7 | 2,329 | 38.49% |
| XLY240517C00180000 | 2024-04-26 3:45PM EDT | 180.00 | 1.45 | 0.04 | 2.00 | +0.49 | +51.04% | 27 | 313 | 22.21% |
| XLY240517C00181000 | 2024-04-26 11:46AM EDT | 181.00 | 1.41 | 0.11 | 1.79 | +0.73 | +107.35% | 47 | 1,160 | 22.84% |
| XLY240517C00182000 | 2024-04-26 12:22PM EDT | 182.00 | 1.11 | 0.01 | 1.40 | +0.35 | +46.05% | 38 | 2,219 | 21.95% |
| XLY240517C00183000 | 2024-04-26 11:05AM EDT | 183.00 | 0.84 | 0.00 | 4.15 | +0.26 | +44.83% | 2 | 2,407 | 42.64% |
| XLY240517C00184000 | 2024-04-26 11:03AM EDT | 184.00 | 0.67 | 0.09 | 4.20 | +0.27 | +67.50% | 25 | 828 | 45.06% |
| XLY240517C00185000 | 2024-04-26 11:05AM EDT | 185.00 | 0.50 | 0.00 | 3.50 | +0.20 | +66.67% | 4 | 717 | 42.42% |
| XLY240517C00186000 | 2024-04-26 11:02AM EDT | 186.00 | 0.40 | 0.00 | 3.40 | +0.07 | +21.21% | 3 | 370 | 43.65% |
| XLY240517C00187000 | 2024-04-26 10:00AM EDT | 187.00 | 0.27 | 0.00 | 3.25 | -0.11 | -28.95% | 8 | 112 | 44.48% |
| XLY240517C00188000 | 2024-04-25 12:36PM EDT | 188.00 | 0.31 | 0.00 | 3.10 | 0.00 | - | 1 | 140 | 45.22% |
| XLY240517C00189000 | 2024-04-26 12:53PM EDT | 189.00 | 0.28 | 0.00 | 3.05 | -0.07 | -20.00% | 1 | 43 | 46.62% |
| XLY240517C00190000 | 2024-04-26 2:43PM EDT | 190.00 | 0.16 | 0.00 | 2.60 | -0.02 | -11.11% | 8 | 721 | 44.95% |
| XLY240517C00191000 | 2024-04-24 10:31AM EDT | 191.00 | 0.27 | 0.00 | 2.95 | 0.00 | - | 2 | 23 | 49.28% |
| XLY240517C00192000 | 2024-04-26 10:04AM EDT | 192.00 | 0.28 | 0.00 | 2.93 | +0.02 | +7.69% | 1 | 66 | 50.77% |
| XLY240517C00193000 | 2024-04-22 11:24AM EDT | 193.00 | 0.24 | 0.00 | 3.10 | 0.00 | - | 1 | 5 | 53.70% |
| XLY240517C00194000 | 2024-04-15 3:27PM EDT | 194.00 | 0.39 | 0.00 | 2.98 | 0.00 | - | 1 | 29 | 54.37% |
| XLY240517C00195000 | 2024-04-26 10:48AM EDT | 195.00 | 0.18 | 0.01 | 2.91 | -0.05 | -21.74% | 7 | 1,499 | 55.38% |
| XLY240517C00196000 | 2024-04-24 10:31AM EDT | 196.00 | 0.25 | 0.00 | 2.97 | 0.00 | - | 2 | 8 | 57.40% |
| XLY240517C00197000 | 2024-04-16 9:50AM EDT | 197.00 | 0.40 | 0.00 | 2.95 | 0.00 | - | 1 | 101 | 58.77% |
| XLY240517C00200000 | 2024-04-26 2:43PM EDT | 200.00 | 0.03 | 0.00 | 3.10 | -0.22 | -88.00% | 1 | 1,767 | 50.37% |
| XLY240517C00205000 | 2024-04-18 1:50PM EDT | 205.00 | 0.05 | 0.00 | 2.97 | 0.00 | - | 1 | 355 | 55.93% |
| XLY240517C00210000 | 2024-04-04 11:55AM EDT | 210.00 | 0.10 | 0.00 | 2.96 | 0.00 | - | 2 | 60 | 61.79% |
| XLY240517C00215000 | 2024-01-17 4:09PM EDT | 215.00 | 0.19 | 0.00 | 3.50 | 0.00 | - | - | 1 | 70.63% |
| XLY240517C00225000 | 2024-01-26 4:42PM EDT | 225.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.93% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517P00100000 | 2024-01-26 4:42PM EDT | 100.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 182.08% |
| XLY240517P00130000 | 2024-04-18 3:45PM EDT | 130.00 | 0.09 | 0.00 | 3.00 | 0.00 | - | - | 3 | 97.80% |
| XLY240517P00140000 | 2024-04-26 11:53AM EDT | 140.00 | 0.01 | 0.00 | 3.00 | -0.18 | -94.74% | 1 | 4 | 78.83% |
| XLY240517P00145000 | 2024-03-20 9:30AM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| XLY240517P00150000 | 2024-04-26 12:28PM EDT | 150.00 | 0.16 | 0.00 | 3.10 | -0.34 | -68.00% | 126 | 137 | 61.13% |
| XLY240517P00155000 | 2024-04-22 2:54PM EDT | 155.00 | 0.46 | 0.04 | 3.05 | 0.00 | - | 17 | 706 | 51.95% |
| XLY240517P00160000 | 2024-04-26 3:47PM EDT | 160.00 | 0.25 | 0.00 | 3.20 | -0.33 | -56.90% | 4 | 331 | 57.52% |
| XLY240517P00161000 | 2024-04-26 10:48AM EDT | 161.00 | 0.32 | 0.00 | 3.25 | -0.24 | -42.86% | 4 | 148 | 55.76% |
| XLY240517P00162000 | 2024-04-25 2:50PM EDT | 162.00 | 0.55 | 0.13 | 3.30 | 0.00 | - | 1 | 344 | 53.98% |
| XLY240517P00163000 | 2024-04-26 3:36PM EDT | 163.00 | 0.32 | 0.20 | 3.35 | -0.11 | -25.58% | 364 | 492 | 52.17% |
| XLY240517P00164000 | 2024-04-26 2:04PM EDT | 164.00 | 0.40 | 0.15 | 3.40 | -0.32 | -44.44% | 28 | 236 | 50.34% |
| XLY240517P00165000 | 2024-04-26 1:10PM EDT | 165.00 | 0.40 | 0.05 | 3.45 | -0.74 | -64.91% | 198 | 3,726 | 48.46% |
| XLY240517P00166000 | 2024-04-26 11:21AM EDT | 166.00 | 0.55 | 0.27 | 3.50 | -0.53 | -49.07% | 79 | 292 | 46.56% |
| XLY240517P00167000 | 2024-04-26 3:47PM EDT | 167.00 | 0.61 | 0.35 | 3.65 | -0.35 | -36.46% | 7 | 389 | 45.31% |
| XLY240517P00168000 | 2024-04-26 2:39PM EDT | 168.00 | 0.70 | 0.27 | 4.80 | -0.49 | -41.18% | 15 | 183 | 50.81% |
| XLY240517P00169000 | 2024-04-26 2:04PM EDT | 169.00 | 0.89 | 0.05 | 4.80 | -0.84 | -48.55% | 5 | 517 | 48.29% |
| XLY240517P00170000 | 2024-04-26 3:30PM EDT | 170.00 | 1.04 | 0.34 | 5.00 | -0.46 | -30.67% | 170 | 1,519 | 47.03% |
| XLY240517P00171000 | 2024-04-26 2:36PM EDT | 171.00 | 1.25 | 0.11 | 4.90 | -1.25 | -50.00% | 431 | 1,281 | 43.77% |
| XLY240517P00172000 | 2024-04-26 2:23PM EDT | 172.00 | 1.43 | 0.01 | 5.00 | -0.68 | -32.23% | 12 | 1,414 | 41.74% |
| XLY240517P00173000 | 2024-04-26 10:00AM EDT | 173.00 | 1.72 | 0.38 | 4.90 | -1.33 | -43.61% | 5 | 950 | 38.37% |
| XLY240517P00174000 | 2024-04-26 9:36AM EDT | 174.00 | 2.47 | 0.25 | 5.00 | -1.90 | -43.48% | 1 | 474 | 36.16% |
| XLY240517P00175000 | 2024-04-26 1:56PM EDT | 175.00 | 2.23 | 1.77 | 6.20 | -3.07 | -57.92% | 108 | 360 | 40.58% |
| XLY240517P00176000 | 2024-04-26 1:39PM EDT | 176.00 | 2.62 | 2.54 | 3.05 | -1.38 | -34.50% | 91 | 556 | 18.29% |
| XLY240517P00177000 | 2024-04-26 2:38PM EDT | 177.00 | 3.32 | 1.61 | 5.25 | -2.43 | -42.26% | 18 | 767 | 28.44% |
| XLY240517P00178000 | 2024-04-19 3:24PM EDT | 178.00 | 9.10 | 3.15 | 4.70 | 0.00 | - | 11 | 711 | 21.53% |
| XLY240517P00179000 | 2024-04-22 11:52AM EDT | 179.00 | 9.80 | 2.13 | 6.80 | 0.00 | - | 1 | 473 | 30.82% |
| XLY240517P00180000 | 2024-04-26 2:38PM EDT | 180.00 | 5.10 | 2.52 | 7.35 | -0.65 | -11.30% | 3 | 526 | 30.36% |
| XLY240517P00181000 | 2024-04-26 1:56PM EDT | 181.00 | 5.42 | 3.60 | 8.25 | -6.33 | -53.87% | 1 | 283 | 31.95% |
| XLY240517P00182000 | 2024-04-19 12:14PM EDT | 182.00 | 12.25 | 3.95 | 8.75 | 0.00 | - | 1 | 450 | 30.77% |
| XLY240517P00183000 | 2024-04-15 10:00AM EDT | 183.00 | 6.60 | 5.55 | 10.35 | 0.00 | - | 2 | 208 | 36.82% |
| XLY240517P00184000 | 2024-04-12 11:25AM EDT | 184.00 | 7.35 | 5.95 | 10.70 | 0.00 | - | 8 | 95 | 34.39% |
| XLY240517P00185000 | 2024-04-23 9:30AM EDT | 185.00 | 13.61 | 6.85 | 11.60 | 0.00 | - | 10 | 361 | 35.57% |
| XLY240517P00186000 | 2024-03-28 2:50PM EDT | 186.00 | 4.85 | 7.50 | 12.25 | 0.00 | - | 186 | 0 | 34.82% |
| XLY240517P00190000 | 2024-03-05 1:50PM EDT | 190.00 | 10.95 | 10.15 | 14.90 | 0.00 | - | - | 1 | 29.20% |
