La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 565,30 +280,78 (+0,45 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240607C00110000 | 2024-05-15 10:26AM EDT | 110.00 | 68.48 | 63.35 | 68.30 | 0.00 | - | - | 3 | 284.08% |
| XLY240607C00163000 | 2024-05-22 2:00PM EDT | 163.00 | 13.82 | 10.65 | 15.65 | 0.00 | - | 1 | 1 | 85.84% |
| XLY240607C00165000 | 2024-05-02 11:42AM EDT | 165.00 | 12.34 | 8.95 | 13.95 | 0.00 | - | - | 1 | 82.28% |
| XLY240607C00168000 | 2024-04-29 3:02PM EDT | 168.00 | 12.95 | 4.35 | 9.20 | 0.00 | - | - | 1 | 45.70% |
| XLY240607C00169000 | 2024-05-03 3:48PM EDT | 169.00 | 10.85 | 4.55 | 9.10 | 0.00 | - | 4 | 4 | 54.83% |
| XLY240607C00172500 | 2024-05-31 10:19AM EDT | 172.50 | 2.53 | 1.72 | 6.25 | -0.84 | -24.93% | 7 | 2 | 48.19% |
| XLY240607C00173000 | 2024-05-31 12:23PM EDT | 173.00 | 1.80 | 1.67 | 6.30 | -1.45 | -44.62% | 1 | 4 | 52.28% |
| XLY240607C00174000 | 2024-05-31 2:12PM EDT | 174.00 | 2.16 | 2.20 | 3.40 | +0.19 | +9.64% | 9 | 26 | 25.49% |
| XLY240607C00175000 | 2024-05-31 3:04PM EDT | 175.00 | 1.17 | 1.57 | 2.52 | -0.58 | -33.14% | 14 | 12 | 22.25% |
| XLY240607C00176000 | 2024-05-31 3:58PM EDT | 176.00 | 1.40 | 1.03 | 1.83 | +0.27 | +23.89% | 21 | 28 | 20.48% |
| XLY240607C00177000 | 2024-05-31 3:39PM EDT | 177.00 | 0.59 | 0.03 | 4.80 | -0.28 | -32.18% | 11 | 40 | 58.72% |
| XLY240607C00177500 | 2024-05-29 12:30PM EDT | 177.50 | 0.40 | 0.00 | 4.80 | -0.22 | -35.48% | 1 | 5 | 61.21% |
| XLY240607C00178000 | 2024-05-31 3:23PM EDT | 178.00 | 0.31 | 0.00 | 4.80 | -0.32 | -50.79% | 2 | 254 | 63.62% |
| XLY240607C00179000 | 2024-05-31 3:53PM EDT | 179.00 | 0.30 | 0.00 | 4.80 | -0.14 | -31.82% | 9 | 4 | 68.29% |
| XLY240607C00180000 | 2024-05-31 12:00PM EDT | 180.00 | 0.11 | 0.00 | 0.25 | -0.14 | -56.00% | 3 | 1,015 | 16.02% |
| XLY240607C00181000 | 2024-05-30 10:35AM EDT | 181.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 170 | 77.05% |
| XLY240607C00182000 | 2024-05-28 10:02AM EDT | 182.00 | 0.12 | 0.00 | 4.80 | -0.05 | -29.41% | 1 | 212 | 52.76% |
| XLY240607C00182500 | 2024-05-22 2:21PM EDT | 182.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 54.57% |
| XLY240607C00183000 | 2024-05-31 3:58PM EDT | 183.00 | 0.07 | 0.00 | 4.80 | -0.23 | -76.67% | 4 | 99 | 56.37% |
| XLY240607C00184000 | 2024-05-10 12:36PM EDT | 184.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 26 | 28 | 59.86% |
| XLY240607C00185000 | 2024-05-31 2:31PM EDT | 185.00 | 0.06 | 0.00 | 4.80 | -0.84 | -93.33% | 79 | 110 | 63.26% |
| XLY240607C00186000 | 2024-05-17 1:21PM EDT | 186.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 66.58% |
| XLY240607C00187000 | 2024-04-30 9:53AM EDT | 187.00 | 1.45 | 0.01 | 0.50 | 0.00 | - | - | 2 | 39.16% |
| XLY240607C00188000 | 2024-05-23 9:30AM EDT | 188.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 72.95% |
| XLY240607C00190000 | 2024-05-23 9:58AM EDT | 190.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 79.05% |
| XLY240607C00192500 | 2024-05-08 2:35PM EDT | 192.50 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.35% |
| XLY240607C00200000 | 2024-05-24 2:44PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 100 | 106.54% |
| XLY240607C00205000 | 2024-05-28 10:02AM EDT | 205.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 50 | 60 | 57.23% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240607P00149000 | 2024-05-29 11:12AM EDT | 149.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 20 | 132.91% |
| XLY240607P00153000 | 2024-05-30 11:30AM EDT | 153.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 150 | 150 | 118.41% |
| XLY240607P00154000 | 2024-05-30 11:19AM EDT | 154.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 114.75% |
| XLY240607P00155000 | 2024-05-30 11:18AM EDT | 155.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 25 | 26 | 48.63% |
| XLY240607P00160000 | 2024-05-31 1:42PM EDT | 160.00 | 0.14 | 0.00 | 4.80 | -0.10 | -41.67% | 2 | 1 | 92.82% |
| XLY240607P00162000 | 2024-05-28 3:43PM EDT | 162.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.40% |
| XLY240607P00165000 | 2024-05-31 3:06PM EDT | 165.00 | 0.19 | 0.00 | 4.80 | +0.01 | +5.56% | 1 | 3 | 74.10% |
| XLY240607P00166000 | 2024-05-17 3:57PM EDT | 166.00 | 0.10 | 0.00 | 4.80 | -0.10 | -50.00% | 5 | 24 | 70.24% |
| XLY240607P00167000 | 2024-05-31 3:35PM EDT | 167.00 | 0.14 | 0.10 | 4.85 | -0.19 | -57.58% | 6 | 1,004 | 67.38% |
| XLY240607P00167500 | 2024-05-31 2:29PM EDT | 167.50 | 0.18 | 0.00 | 0.25 | -0.03 | -14.29% | 7 | 26 | 28.32% |
| XLY240607P00168000 | 2024-05-30 11:26AM EDT | 168.00 | 0.31 | 0.03 | 4.85 | 0.00 | - | 2 | 13 | 62.96% |
| XLY240607P00169000 | 2024-05-28 2:25PM EDT | 169.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 58.42% |
| XLY240607P00170000 | 2024-05-31 11:04AM EDT | 170.00 | 0.44 | 0.00 | 4.80 | +0.13 | +41.94% | 11 | 19 | 54.35% |
| XLY240607P00171000 | 2024-05-31 9:57AM EDT | 171.00 | 0.25 | 0.00 | 0.56 | -0.37 | -59.68% | 6 | 21 | 24.93% |
| XLY240607P00172000 | 2024-05-31 1:42PM EDT | 172.00 | 0.68 | 0.00 | 1.03 | -0.55 | -44.72% | 14 | 1,016 | 28.49% |
| XLY240607P00172500 | 2024-05-31 11:52AM EDT | 172.50 | 1.02 | 0.00 | 4.80 | +0.18 | +21.43% | 5 | 40 | 71.68% |
| XLY240607P00173000 | 2024-05-31 3:44PM EDT | 173.00 | 0.68 | 0.00 | 4.80 | -0.14 | -17.07% | 5 | 31 | 69.18% |
| XLY240607P00174000 | 2024-05-31 3:46PM EDT | 174.00 | 1.03 | 0.23 | 1.11 | -0.07 | -6.36% | 13 | 51 | 21.66% |
| XLY240607P00175000 | 2024-05-30 2:55PM EDT | 175.00 | 1.04 | 0.57 | 1.07 | -0.44 | -29.73% | 11 | 32 | 16.77% |
| XLY240607P00176000 | 2024-05-31 3:37PM EDT | 176.00 | 1.84 | 0.94 | 1.75 | -0.07 | -3.66% | 38 | 29 | 19.28% |
| XLY240607P00177000 | 2024-05-31 3:38PM EDT | 177.00 | 2.95 | 0.11 | 4.95 | -0.08 | -2.64% | 4 | 8 | 48.93% |
| XLY240607P00177500 | 2024-05-29 12:29PM EDT | 177.50 | 3.61 | 0.01 | 4.85 | 0.00 | - | 5 | 23 | 44.68% |
| XLY240607P00178000 | 2024-05-31 3:36PM EDT | 178.00 | 3.80 | 1.12 | 5.75 | +0.40 | +11.76% | 30 | 46 | 51.54% |
| XLY240607P00179000 | 2024-05-31 10:18AM EDT | 179.00 | 5.06 | 1.88 | 6.50 | +0.91 | +21.93% | 1 | 7 | 53.27% |
| XLY240607P00180000 | 2024-05-30 12:48PM EDT | 180.00 | 5.35 | 2.31 | 7.00 | 0.00 | - | 1 | 6 | 51.78% |
| XLY240607P00181000 | 2024-05-23 9:57AM EDT | 181.00 | 5.77 | 2.78 | 7.40 | 0.00 | - | 1 | 8 | 48.63% |
| XLY240607P00182000 | 2024-04-30 9:57AM EDT | 182.00 | 5.60 | 7.50 | 7.75 | 0.00 | - | - | 0 | 44.14% |
| XLY240607P00182500 | 2024-05-17 9:38AM EDT | 182.50 | 5.09 | 4.45 | 9.20 | 0.00 | - | 10 | 10 | 57.93% |
| XLY240607P00183000 | 2024-05-09 12:16PM EDT | 183.00 | 5.05 | 5.35 | 9.95 | 0.00 | - | 2 | 0 | 62.84% |
