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
1,0660 -0,0013 (-0,12 %) Gold future
2 292,30 -10,60 (-0,46 %) Bitcoin EUR
56 485,17 -3 098,76 (-5,20 %)
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
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524C00135000 | 2024-04-22 2:38PM EDT | 135.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240524C00155000 | 2024-04-22 9:52AM EDT | 155.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240524C00164000 | 2024-04-19 12:29PM EDT | 164.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240524C00167000 | 2024-04-24 10:45AM EDT | 167.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240524C00168000 | 2024-04-24 10:41AM EDT | 168.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240524C00170000 | 2024-04-24 10:41AM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240524C00171000 | 2024-04-22 3:25PM EDT | 171.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240524C00172000 | 2024-04-29 3:13PM EDT | 172.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY240524C00173000 | 2024-04-29 9:50AM EDT | 173.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY240524C00174000 | 2024-04-29 2:35PM EDT | 174.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY240524C00175000 | 2024-04-29 11:36AM EDT | 175.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLY240524C00176000 | 2024-04-24 10:55AM EDT | 176.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| XLY240524C00177500 | 2024-04-26 12:37PM EDT | 177.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLY240524C00178000 | 2024-04-30 2:50PM EDT | 178.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY240524C00179000 | 2024-04-29 3:13PM EDT | 179.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLY240524C00180000 | 2024-04-29 3:13PM EDT | 180.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY240524C00181000 | 2024-04-29 12:41PM EDT | 181.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240524C00182000 | 2024-04-29 3:03PM EDT | 182.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240524C00182500 | 2024-04-17 11:30AM EDT | 182.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240524C00183000 | 2024-04-15 2:58PM EDT | 183.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLY240524C00184000 | 2024-04-26 10:34AM EDT | 184.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240524C00185000 | 2024-04-29 2:45PM EDT | 185.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240524C00186000 | 2024-04-29 3:28PM EDT | 186.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240524C00187000 | 2024-04-29 12:29PM EDT | 187.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY240524C00189000 | 2024-04-26 10:34AM EDT | 189.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLY240524C00190000 | 2024-04-29 3:13PM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240524C00191000 | 2024-04-17 10:52AM EDT | 191.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240524C00195000 | 2024-04-22 10:35AM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240524C00200000 | 2024-04-10 2:23PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00150000 | 2024-04-23 10:00AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY240524P00155000 | 2024-04-23 3:48PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLY240524P00159000 | 2024-04-29 3:03PM EDT | 159.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240524P00160000 | 2024-04-29 11:59AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLY240524P00161000 | 2024-04-25 2:59PM EDT | 161.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLY240524P00162500 | 2024-04-25 2:28PM EDT | 162.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240524P00164000 | 2024-04-19 3:39PM EDT | 164.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY240524P00165000 | 2024-04-29 11:59AM EDT | 165.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLY240524P00166000 | 2024-04-19 1:15PM EDT | 166.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLY240524P00167500 | 2024-04-26 2:30PM EDT | 167.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240524P00168000 | 2024-04-26 10:34AM EDT | 168.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLY240524P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240524P00171000 | 2024-04-29 10:03AM EDT | 171.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY240524P00172000 | 2024-04-29 2:47PM EDT | 172.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY240524P00173000 | 2024-04-26 10:34AM EDT | 173.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLY240524P00174000 | 2024-04-26 9:36AM EDT | 174.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY240524P00175000 | 2024-04-30 1:52PM EDT | 175.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| XLY240524P00176000 | 2024-04-26 3:55PM EDT | 176.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| XLY240524P00177500 | 2024-04-30 3:49PM EDT | 177.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLY240524P00178000 | 2024-04-29 2:32PM EDT | 178.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| XLY240524P00179000 | 2024-04-22 2:41PM EDT | 179.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY240524P00180000 | 2024-04-12 1:29PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY240524P00182000 | 2024-04-09 3:23PM EDT | 182.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240524P00183000 | 2024-04-09 3:23PM EDT | 183.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLY240524P00185000 | 2024-04-12 12:20PM EDT | 185.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
