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
1,0732 +0,0023 (+0,21 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 708,00 +981,68 (+1,73 %)
The 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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240712C00170000 | 2024-06-14 11:58AM EDT | 170.00 | 8.53 | 10.80 | 14.95 | 0.00 | - | - | 1 | 53.49% |
| XLY240712C00173000 | 2024-06-14 9:59AM EDT | 173.00 | 6.83 | 8.15 | 11.90 | 0.00 | - | 1 | 1 | 45.46% |
| XLY240712C00176000 | 2024-06-06 3:12PM EDT | 176.00 | 4.95 | 6.55 | 9.20 | 0.00 | - | - | 5 | 40.09% |
| XLY240712C00178000 | 2024-06-21 10:48AM EDT | 178.00 | 5.13 | 3.95 | 8.45 | 0.00 | - | 4 | 5 | 44.20% |
| XLY240712C00179000 | 2024-06-27 10:18AM EDT | 179.00 | 5.95 | 4.05 | 7.85 | 0.00 | - | 1 | 23 | 44.09% |
| XLY240712C00180000 | 2024-06-28 2:04PM EDT | 180.00 | 4.00 | 2.44 | 6.40 | +2.07 | +107.25% | 31 | 2 | 37.46% |
| XLY240712C00181000 | 2024-06-28 12:06PM EDT | 181.00 | 3.70 | 1.65 | 5.95 | +0.58 | +18.59% | 2 | 8 | 38.16% |
| XLY240712C00182000 | 2024-06-27 1:30PM EDT | 182.00 | 3.93 | 0.56 | 5.15 | 0.00 | - | 2 | 20 | 36.07% |
| XLY240712C00182500 | 2024-06-28 12:50PM EDT | 182.50 | 2.28 | 0.87 | 5.60 | -0.45 | -16.48% | 1 | 10 | 41.14% |
| XLY240712C00183000 | 2024-06-28 3:37PM EDT | 183.00 | 1.63 | 0.50 | 5.25 | +1.63 | - | 4 | 15 | 40.32% |
| XLY240712C00184000 | 2024-06-28 3:11PM EDT | 184.00 | 1.33 | 0.43 | 5.00 | -0.22 | -14.19% | 11 | 14 | 41.80% |
| XLY240712C00185000 | 2024-06-28 3:57PM EDT | 185.00 | 1.06 | 0.42 | 1.47 | -0.97 | -47.78% | 3 | 43 | 18.53% |
| XLY240712C00186000 | 2024-06-28 3:32PM EDT | 186.00 | 0.62 | 0.39 | 1.08 | -1.04 | -62.65% | 16 | 41 | 17.85% |
| XLY240712C00187000 | 2024-06-25 3:16PM EDT | 187.00 | 0.45 | 0.13 | 0.77 | 0.00 | - | 1 | 2 | 17.26% |
| XLY240712C00187500 | 2024-06-28 2:18PM EDT | 187.50 | 0.52 | 0.06 | 2.43 | +0.52 | - | 1 | 0 | 32.54% |
| XLY240712C00188000 | 2024-06-28 11:00AM EDT | 188.00 | 0.75 | 0.16 | 2.32 | +0.23 | +44.23% | 16 | 0 | 32.90% |
| XLY240712C00190000 | 2024-06-28 2:15PM EDT | 190.00 | 0.22 | 0.00 | 4.05 | +0.22 | - | 1 | 0 | 51.55% |
| XLY240712C00195000 | 2024-06-28 10:36AM EDT | 195.00 | 0.13 | 0.02 | 0.93 | +0.04 | +44.44% | 3 | 2 | 33.99% |
| XLY240712C00215000 | 2024-06-25 10:44AM EDT | 215.00 | 0.05 | 0.00 | 0.88 | +0.05 | - | - | 50 | 53.66% |
| XLY240712C00220000 | 2024-06-28 10:32AM EDT | 220.00 | 0.04 | 0.00 | 1.17 | +0.04 | - | 30 | 0 | 63.01% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240712P00130000 | 2024-06-03 1:15PM EDT | 130.00 | 0.42 | 0.00 | 1.68 | 0.00 | - | 2 | 2 | 114.75% |
| XLY240712P00145000 | 2024-06-26 1:45PM EDT | 145.00 | 0.05 | 0.00 | 2.28 | +0.05 | - | - | 1 | 90.33% |
| XLY240712P00155000 | 2024-06-27 3:58PM EDT | 155.00 | 0.06 | 0.03 | 0.29 | 0.00 | - | 41 | 63 | 50.59% |
| XLY240712P00162500 | 2024-05-31 3:06PM EDT | 162.50 | 0.73 | 0.00 | 2.32 | 0.00 | - | 1 | 1 | 54.52% |
| XLY240712P00165000 | 2024-06-06 3:58PM EDT | 165.00 | 0.35 | 0.00 | 2.93 | 0.00 | - | - | 2 | 53.35% |
| XLY240712P00166000 | 2024-06-03 2:45PM EDT | 166.00 | 0.81 | 0.00 | 1.34 | 0.00 | - | 3 | 3 | 49.61% |
| XLY240712P00168000 | 2024-06-10 11:01AM EDT | 168.00 | 0.62 | 0.03 | 4.80 | 0.00 | - | 1 | 2 | 57.08% |
| XLY240712P00170000 | 2024-06-20 3:00PM EDT | 170.00 | 0.31 | 0.00 | 0.38 | 0.00 | - | 3 | 6 | 27.74% |
| XLY240712P00171000 | 2024-06-03 2:45PM EDT | 171.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.91% |
| XLY240712P00172000 | 2024-06-25 12:39PM EDT | 172.00 | 0.32 | 0.00 | 3.75 | 0.00 | - | 20 | 45 | 59.13% |
| XLY240712P00172500 | 2024-06-21 1:11PM EDT | 172.50 | 0.37 | 0.01 | 4.80 | 0.00 | - | 1 | 8 | 66.58% |
| XLY240712P00173000 | 2024-06-26 3:44PM EDT | 173.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 57.64% |
| XLY240712P00174000 | 2024-06-27 11:26AM EDT | 174.00 | 0.20 | 0.01 | 4.80 | 0.00 | - | 4 | 7 | 62.18% |
| XLY240712P00175000 | 2024-06-28 2:15PM EDT | 175.00 | 0.28 | 0.00 | 1.42 | -1.00 | -78.12% | 1 | 1 | 30.49% |
| XLY240712P00176000 | 2024-06-14 2:30PM EDT | 176.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.16% |
| XLY240712P00177000 | 2024-06-25 3:49PM EDT | 177.00 | 0.91 | 0.00 | 2.98 | +0.91 | - | - | 2 | 38.77% |
| XLY240712P00177500 | 2024-06-25 1:05PM EDT | 177.50 | 1.16 | 0.14 | 4.85 | 0.00 | - | 1 | 11 | 51.92% |
| XLY240712P00178000 | 2024-06-28 10:09AM EDT | 178.00 | 0.42 | 0.14 | 0.65 | -0.09 | -17.65% | 1 | 28 | 16.07% |
| XLY240712P00179000 | 2024-06-24 11:45AM EDT | 179.00 | 1.04 | 0.35 | 0.80 | 0.00 | - | 1 | 2 | 15.22% |
| XLY240712P00180000 | 2024-06-28 3:34PM EDT | 180.00 | 1.28 | 0.57 | 1.04 | +0.57 | +80.28% | 3 | 32 | 14.78% |
| XLY240712P00181000 | 2024-06-28 3:50PM EDT | 181.00 | 1.35 | 0.70 | 1.35 | +0.43 | +46.74% | 6 | 13 | 14.42% |
| XLY240712P00182000 | 2024-06-28 3:38PM EDT | 182.00 | 1.92 | 1.04 | 2.81 | +0.75 | +64.10% | 16 | 21 | 21.91% |
| XLY240712P00182500 | 2024-06-26 1:56PM EDT | 182.50 | 1.69 | 0.55 | 5.25 | 0.00 | - | 3 | 170 | 37.87% |
| XLY240712P00183000 | 2024-06-28 1:05PM EDT | 183.00 | 2.15 | 0.27 | 4.80 | +2.15 | - | 11 | 6 | 32.68% |
| XLY240712P00184000 | 2024-06-28 10:34AM EDT | 184.00 | 1.92 | 1.03 | 5.35 | +1.92 | - | 1 | 2 | 32.67% |
| XLY240712P00186000 | 2024-06-28 3:02PM EDT | 186.00 | 4.30 | 2.80 | 6.35 | +4.30 | - | 2 | 2 | 31.10% |
| XLY240712P00187500 | 2024-06-21 3:53PM EDT | 187.50 | 5.83 | 3.30 | 7.55 | 0.00 | - | 50 | 170 | 32.70% |
