La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0739 +0,0030 (+0,28 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 739,32 +956,43 (+1,68 %)
The 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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240705C00172000 | 2024-06-18 10:49AM EDT | 172.00 | 9.00 | 8.10 | 12.60 | 0.00 | - | - | 1 | 66.50% |
| XLY240705C00174000 | 2024-06-17 1:31PM EDT | 174.00 | 7.45 | 6.55 | 10.80 | 0.00 | - | 2 | 4 | 61.82% |
| XLY240705C00175000 | 2024-06-25 3:50PM EDT | 175.00 | 5.95 | 5.15 | 9.50 | 0.00 | - | 3 | 11 | 54.10% |
| XLY240705C00176000 | 2024-06-06 3:12PM EDT | 176.00 | 4.45 | 4.60 | 8.20 | 0.00 | - | 8 | 11 | 46.44% |
| XLY240705C00177000 | 2024-06-28 2:25PM EDT | 177.00 | 5.80 | 3.20 | 7.20 | +2.93 | +102.09% | 2 | 2 | 42.68% |
| XLY240705C00177500 | 2024-06-21 1:23PM EDT | 177.50 | 4.63 | 2.99 | 7.00 | 0.00 | - | 2 | 2 | 44.46% |
| XLY240705C00178000 | 2024-06-21 1:24PM EDT | 178.00 | 4.20 | 2.47 | 6.50 | 0.00 | - | 30 | 40 | 42.46% |
| XLY240705C00179000 | 2024-06-17 1:31PM EDT | 179.00 | 3.50 | 2.49 | 6.90 | 0.00 | - | 1 | 0 | 54.30% |
| XLY240705C00180000 | 2024-06-28 2:25PM EDT | 180.00 | 3.15 | 2.53 | 5.15 | -0.75 | -19.23% | 4 | 11 | 41.33% |
| XLY240705C00181000 | 2024-06-28 3:41PM EDT | 181.00 | 2.04 | 1.99 | 2.97 | -1.06 | -34.19% | 18 | 13 | 23.66% |
| XLY240705C00182000 | 2024-06-28 3:37PM EDT | 182.00 | 1.31 | 1.37 | 2.04 | -1.37 | -51.12% | 1 | 6 | 19.68% |
| XLY240705C00182500 | 2024-06-28 3:45PM EDT | 182.50 | 1.22 | 1.11 | 1.72 | -1.11 | -47.64% | 27 | 15 | 18.97% |
| XLY240705C00183000 | 2024-06-28 3:45PM EDT | 183.00 | 0.98 | 0.88 | 1.45 | -1.25 | -56.05% | 25 | 62 | 18.56% |
| XLY240705C00184000 | 2024-06-28 3:37PM EDT | 184.00 | 0.57 | 0.10 | 2.68 | -1.30 | -69.52% | 31 | 55 | 36.50% |
| XLY240705C00185000 | 2024-06-28 3:28PM EDT | 185.00 | 0.34 | 0.09 | 0.61 | -0.89 | -72.36% | 15 | 53 | 16.82% |
| XLY240705C00186000 | 2024-06-28 1:40PM EDT | 186.00 | 0.27 | 0.01 | 4.85 | -0.54 | -66.67% | 9 | 27 | 68.92% |
| XLY240705C00187000 | 2024-06-28 3:37PM EDT | 187.00 | 0.12 | 0.06 | 1.00 | -0.32 | -72.73% | 3 | 11 | 28.57% |
| XLY240705C00187500 | 2024-06-27 11:20AM EDT | 187.50 | 0.33 | 0.00 | 1.13 | +0.33 | - | - | 0 | 31.91% |
| XLY240705C00188000 | 2024-06-28 3:37PM EDT | 188.00 | 0.08 | 0.00 | 0.31 | -0.26 | -76.47% | 50 | 385 | 20.66% |
| XLY240705C00189000 | 2024-06-27 1:43PM EDT | 189.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 22.71% |
| XLY240705C00190000 | 2024-06-28 1:54PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 6 | 64 | 19.53% |
| XLY240705C00191000 | 2024-06-28 10:24AM EDT | 191.00 | 0.08 | 0.00 | 0.29 | +0.08 | - | 1 | 1 | 27.34% |
| XLY240705C00210000 | 2024-06-28 3:43PM EDT | 210.00 | 0.01 | 0.00 | 1.43 | -0.01 | -50.00% | 800 | 43 | 78.32% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240705P00155000 | 2024-06-27 10:45AM EDT | 155.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 64.26% |
| XLY240705P00162500 | 2024-06-11 2:06PM EDT | 162.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.69% |
| XLY240705P00165000 | 2024-06-13 2:32PM EDT | 165.00 | 0.19 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 49.17% |
| XLY240705P00166000 | 2024-06-14 10:05AM EDT | 166.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 46.78% |
| XLY240705P00167500 | 2024-06-28 11:43AM EDT | 167.50 | 0.14 | 0.00 | 1.27 | -0.68 | -82.93% | 1 | 2 | 53.96% |
| XLY240705P00168000 | 2024-06-20 10:57AM EDT | 168.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 5 | 9 | 48.44% |
| XLY240705P00170000 | 2024-06-13 2:32PM EDT | 170.00 | 0.29 | 0.00 | 0.28 | 0.00 | - | 1 | 14 | 37.84% |
| XLY240705P00171000 | 2024-06-14 10:05AM EDT | 171.00 | 0.49 | 0.00 | 0.28 | 0.00 | - | 3 | 4 | 35.40% |
| XLY240705P00172000 | 2024-06-20 2:39PM EDT | 172.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | - | 3 | 33.20% |
| XLY240705P00173000 | 2024-06-27 11:22AM EDT | 173.00 | 0.06 | 0.00 | 0.89 | 0.00 | - | 2 | 17 | 43.16% |
| XLY240705P00174000 | 2024-06-28 3:37PM EDT | 174.00 | 0.10 | 0.00 | 1.30 | +0.04 | +66.67% | 3 | 8 | 46.53% |
| XLY240705P00175000 | 2024-06-28 12:41PM EDT | 175.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 21 | 19.92% |
| XLY240705P00176000 | 2024-06-25 2:00PM EDT | 176.00 | 0.38 | 0.00 | 2.92 | 0.00 | - | 1 | 3 | 60.47% |
| XLY240705P00177000 | 2024-06-28 3:37PM EDT | 177.00 | 0.16 | 0.01 | 0.42 | -0.03 | -15.79% | 6 | 32 | 22.90% |
| XLY240705P00177500 | 2024-06-28 3:31PM EDT | 177.50 | 0.22 | 0.00 | 1.04 | +0.10 | +83.33% | 3 | 12 | 30.91% |
| XLY240705P00178000 | 2024-06-28 2:32PM EDT | 178.00 | 0.19 | 0.00 | 1.40 | -0.04 | -17.39% | 37 | 8 | 33.84% |
| XLY240705P00179000 | 2024-06-28 4:02PM EDT | 179.00 | 0.62 | 0.05 | 1.58 | +0.39 | +169.57% | 71 | 30 | 32.20% |
| XLY240705P00180000 | 2024-06-28 3:47PM EDT | 180.00 | 0.47 | 0.03 | 0.65 | +0.11 | +30.56% | 362 | 40 | 16.90% |
| XLY240705P00181000 | 2024-06-28 3:12PM EDT | 181.00 | 0.77 | 0.30 | 0.91 | +0.28 | +57.14% | 130 | 23 | 16.22% |
| XLY240705P00182000 | 2024-06-28 3:54PM EDT | 182.00 | 1.20 | 0.62 | 1.23 | +0.45 | +60.00% | 37 | 26 | 15.26% |
| XLY240705P00182500 | 2024-06-28 4:02PM EDT | 182.50 | 1.39 | 0.86 | 1.40 | +1.39 | - | 63 | 14 | 14.45% |
| XLY240705P00183000 | 2024-06-28 3:19PM EDT | 183.00 | 1.70 | 1.11 | 1.71 | +0.78 | +84.78% | 31 | 38 | 14.87% |
| XLY240705P00184000 | 2024-06-27 2:44PM EDT | 184.00 | 1.55 | 0.27 | 5.00 | +1.55 | - | - | 6 | 44.31% |
| XLY240705P00185000 | 2024-06-28 3:45PM EDT | 185.00 | 3.06 | 1.57 | 4.00 | +3.06 | - | 32 | 2 | 26.47% |
| XLY240705P00186000 | 2024-06-28 3:03PM EDT | 186.00 | 4.00 | 2.01 | 5.50 | +4.00 | - | 6 | 6 | 36.11% |
