La bourse ferme dans 41 min
CAC 40
8 011,35 +18,48 (+0,23 %) Euro Stoxx 50
5 013,06 +29,39 (+0,59 %) Dow Jones
38 501,93 -184,39 (-0,48 %) EUR/USD
1,0878 +0,0024 (+0,22 %) Gold future
2 363,50 +17,70 (+0,75 %) Bitcoin EUR
63 495,71 +870,45 (+1,39 %)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-05-20 12:42PM EDT | 155.00 | 24.61 | 21.15 | 22.40 | 0.00 | - | - | 2 | 33.85% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 13.25 | 13.95 | 0.00 | - | - | 1 | 26.07% |
| XLY240719C00165000 | 2024-05-28 3:17PM EDT | 165.00 | 11.77 | 12.15 | 12.95 | 0.00 | - | 2 | 2 | 24.74% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 10.55 | 11.25 | 0.00 | - | - | 1 | 23.55% |
| XLY240719C00172000 | 2024-05-29 10:34AM EDT | 172.00 | 6.13 | 6.95 | 7.20 | 0.00 | - | - | 1 | 20.25% |
| XLY240719C00173000 | 2024-05-23 3:47PM EDT | 173.00 | 5.19 | 6.20 | 6.45 | 0.00 | - | - | 1 | 19.59% |
| XLY240719C00174000 | 2024-05-31 3:50PM EDT | 174.00 | 5.10 | 5.55 | 5.80 | 0.00 | - | 22 | 103 | 19.24% |
| XLY240719C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 4.90 | 4.90 | 5.15 | 0.00 | - | 22 | 85 | 18.76% |
| XLY240719C00176000 | 2024-05-31 10:03AM EDT | 176.00 | 3.75 | 4.35 | 4.50 | 0.00 | - | 1 | 222 | 18.16% |
| XLY240719C00177000 | 2024-05-30 12:52PM EDT | 177.00 | 3.45 | 3.80 | 3.95 | 0.00 | - | 73 | 163 | 17.82% |
| XLY240719C00178000 | 2024-06-03 10:19AM EDT | 178.00 | 3.30 | 3.25 | 3.45 | +0.20 | +6.45% | 8 | 196 | 17.54% |
| XLY240719C00179000 | 2024-06-03 9:34AM EDT | 179.00 | 2.85 | 2.79 | 2.95 | +0.71 | +33.18% | 2 | 32 | 17.10% |
| XLY240719C00180000 | 2024-06-03 10:27AM EDT | 180.00 | 2.50 | 2.38 | 2.52 | +0.68 | +37.36% | 3 | 73 | 16.80% |
| XLY240719C00181000 | 2024-06-03 9:39AM EDT | 181.00 | 2.11 | 1.90 | 2.12 | +0.35 | +19.89% | 17 | 388 | 16.46% |
| XLY240719C00182000 | 2024-05-31 9:42AM EDT | 182.00 | 1.64 | 1.68 | 1.78 | 0.00 | - | 1 | 14 | 16.20% |
| XLY240719C00183000 | 2024-06-03 10:21AM EDT | 183.00 | 1.40 | 1.29 | 1.48 | +0.33 | +30.84% | 2 | 3 | 15.97% |
| XLY240719C00184000 | 2024-06-03 9:34AM EDT | 184.00 | 1.16 | 1.13 | 1.23 | +0.34 | +41.46% | 2 | 34 | 15.81% |
| XLY240719C00185000 | 2024-05-31 11:55AM EDT | 185.00 | 0.92 | 0.91 | 1.02 | +0.25 | +37.31% | 3 | 42 | 15.70% |
| XLY240719C00186000 | 2024-05-30 3:12PM EDT | 186.00 | 0.73 | 0.73 | 0.84 | 0.00 | - | 4 | 4 | 15.60% |
| XLY240719C00187000 | 2024-05-31 11:34AM EDT | 187.00 | 0.46 | 0.59 | 0.69 | 0.00 | - | 20 | 23 | 15.54% |
| XLY240719C00188000 | 2024-05-29 10:34AM EDT | 188.00 | 0.47 | 0.47 | 0.58 | 0.00 | - | 1 | 303 | 15.61% |
| XLY240719C00189000 | 2024-05-23 12:32PM EDT | 189.00 | 0.54 | 0.37 | 0.47 | 0.00 | - | - | 26 | 15.54% |
| XLY240719C00190000 | 2024-05-30 2:53PM EDT | 190.00 | 0.37 | 0.21 | 0.64 | 0.00 | - | 1 | 11 | 17.80% |
| XLY240719C00191000 | 2024-05-22 10:04AM EDT | 191.00 | 0.59 | 0.14 | 0.58 | 0.00 | - | - | 10 | 18.14% |
| XLY240719C00192000 | 2024-05-21 1:38PM EDT | 192.00 | 0.50 | 0.11 | 0.53 | 0.00 | - | - | 305 | 18.52% |
| XLY240719C00195000 | 2024-05-22 10:04AM EDT | 195.00 | 0.30 | 0.10 | 0.44 | 0.00 | - | - | 5 | 19.95% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 0.25 | 0.09 | 0.23 | 0.00 | - | - | 1 | 29.54% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.08 | 0.48 | 0.00 | - | 1 | 1 | 31.18% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.10 | 1.74 | 0.00 | - | - | 28 | 40.09% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.11 | 0.56 | 0.00 | - | 1 | 0 | 28.27% |
| XLY240719P00153000 | 2024-05-24 9:42AM EDT | 153.00 | 0.34 | 0.23 | 0.58 | 0.00 | - | 50 | 50 | 27.52% |
| XLY240719P00154000 | 2024-05-23 2:44PM EDT | 154.00 | 0.46 | 0.13 | 0.60 | 0.00 | - | - | 86 | 26.73% |
| XLY240719P00155000 | 2024-05-23 2:28PM EDT | 155.00 | 0.53 | 0.15 | 0.63 | 0.00 | - | - | 241 | 26.05% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.16 | 0.66 | 0.00 | - | 1 | 507 | 25.34% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.18 | 0.69 | 0.00 | - | 112 | 597 | 24.61% |
| XLY240719P00158000 | 2024-05-24 9:40AM EDT | 158.00 | 0.53 | 0.19 | 0.53 | 0.00 | - | 160 | 410 | 22.00% |
| XLY240719P00159000 | 2024-05-29 10:34AM EDT | 159.00 | 0.67 | 0.40 | 0.77 | 0.00 | - | 1 | 439 | 23.24% |
| XLY240719P00160000 | 2024-05-30 2:17PM EDT | 160.00 | 0.50 | 0.24 | 0.81 | 0.00 | - | 2 | 504 | 22.52% |
| XLY240719P00161000 | 2024-05-24 1:08PM EDT | 161.00 | 0.67 | 0.44 | 0.70 | 0.00 | - | 306 | 306 | 20.55% |
| XLY240719P00162000 | 2024-05-31 1:30PM EDT | 162.00 | 0.63 | 0.62 | 0.69 | -0.29 | -31.52% | 1 | 110 | 19.41% |
| XLY240719P00163000 | 2024-05-30 3:49PM EDT | 163.00 | 0.96 | 0.69 | 0.76 | 0.00 | - | 1 | 425 | 18.91% |
| XLY240719P00164000 | 2024-05-31 9:45AM EDT | 164.00 | 0.88 | 0.78 | 0.84 | 0.00 | - | 2 | 52 | 18.42% |
| XLY240719P00165000 | 2024-05-31 3:51PM EDT | 165.00 | 1.05 | 0.88 | 0.93 | 0.00 | - | 5 | 5,044 | 17.93% |
| XLY240719P00166000 | 2024-05-31 2:58PM EDT | 166.00 | 1.36 | 0.98 | 1.04 | 0.00 | - | 1 | 10 | 17.49% |
| XLY240719P00167000 | 2024-05-30 3:12PM EDT | 167.00 | 1.40 | 1.10 | 1.16 | 0.00 | - | 5 | 8 | 17.02% |
| XLY240719P00168000 | 2024-05-28 1:01PM EDT | 168.00 | 1.28 | 1.23 | 1.30 | -0.34 | -20.99% | 200 | 417 | 16.58% |
| XLY240719P00169000 | 2024-05-31 11:55AM EDT | 169.00 | 2.13 | 1.39 | 1.50 | 0.00 | - | 1 | 27 | 16.35% |
| XLY240719P00170000 | 2024-06-03 10:02AM EDT | 170.00 | 1.64 | 1.58 | 1.72 | -0.81 | -33.06% | 2 | 1,495 | 16.08% |
| XLY240719P00171000 | 2024-05-31 12:00PM EDT | 171.00 | 2.77 | 1.80 | 1.89 | 0.00 | - | 36 | 118 | 15.46% |
| XLY240719P00172000 | 2024-05-31 1:30PM EDT | 172.00 | 2.87 | 2.01 | 2.15 | 0.00 | - | 1 | 35 | 15.13% |
| XLY240719P00173000 | 2024-05-29 9:43AM EDT | 173.00 | 3.20 | 2.29 | 2.44 | 0.00 | - | 2 | 25 | 14.79% |
| XLY240719P00174000 | 2024-05-31 4:03PM EDT | 174.00 | 2.88 | 2.62 | 2.77 | 0.00 | - | 95 | 168 | 14.46% |
| XLY240719P00175000 | 2024-05-31 3:51PM EDT | 175.00 | 3.52 | 2.96 | 3.15 | 0.00 | - | 51 | 5,361 | 14.17% |
| XLY240719P00176000 | 2024-05-31 3:15PM EDT | 176.00 | 4.40 | 3.30 | 3.50 | 0.00 | - | 3 | 47 | 13.60% |
| XLY240719P00177000 | 2024-05-29 12:28PM EDT | 177.00 | 5.10 | 3.80 | 4.00 | 0.00 | - | 1 | 93 | 13.45% |
| XLY240719P00178000 | 2024-05-31 10:46AM EDT | 178.00 | 6.10 | 4.30 | 4.50 | 0.00 | - | 50 | 141 | 13.09% |
| XLY240719P00179000 | 2024-05-22 9:44AM EDT | 179.00 | 4.20 | 4.80 | 5.05 | 0.00 | - | 10 | 16 | 12.74% |
| XLY240719P00180000 | 2024-05-30 12:48PM EDT | 180.00 | 6.71 | 5.45 | 5.70 | 0.00 | - | 1 | 9 | 12.60% |
