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
57 727,86 +958,30 (+1,69 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240726C00160000 | 2024-06-27 10:36AM EDT | 160.00 | 24.44 | 20.95 | 25.25 | +24.44 | - | - | 1 | 56.35% |
| XLY240726C00171000 | 2024-06-20 3:24PM EDT | 171.00 | 11.10 | 10.25 | 14.55 | 0.00 | - | 4 | 7 | 39.22% |
| XLY240726C00175000 | 2024-06-14 9:59AM EDT | 175.00 | 6.08 | 6.60 | 11.15 | 0.00 | - | - | 1 | 35.19% |
| XLY240726C00178000 | 2024-06-18 12:22PM EDT | 178.00 | 5.50 | 4.50 | 8.90 | 0.00 | - | 3 | 4 | 33.06% |
| XLY240726C00179000 | 2024-06-24 11:39AM EDT | 179.00 | 6.26 | 4.45 | 8.05 | 0.00 | - | 1 | 2 | 31.64% |
| XLY240726C00180000 | 2024-06-20 2:27PM EDT | 180.00 | 4.40 | 2.75 | 7.35 | 0.00 | - | 1 | 8 | 30.90% |
| XLY240726C00182000 | 2024-06-21 3:32PM EDT | 182.00 | 3.48 | 2.18 | 6.75 | 0.00 | - | 2 | 113 | 33.13% |
| XLY240726C00182500 | 2024-06-28 3:45PM EDT | 182.50 | 3.30 | 2.12 | 5.00 | -1.40 | -29.79% | 1 | 132 | 25.51% |
| XLY240726C00183000 | 2024-06-24 10:33AM EDT | 183.00 | 3.75 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 26.71% |
| XLY240726C00184000 | 2024-06-20 10:02AM EDT | 184.00 | 2.33 | 1.02 | 5.00 | 0.00 | - | 1 | 2 | 29.00% |
| XLY240726C00185000 | 2024-06-10 2:52PM EDT | 185.00 | 1.43 | 0.43 | 5.10 | 0.00 | - | - | 1 | 31.69% |
| XLY240726C00186000 | 2024-06-26 2:19PM EDT | 186.00 | 2.14 | 0.24 | 4.80 | 0.00 | - | 10 | 11 | 32.23% |
| XLY240726C00187000 | 2024-06-17 3:39PM EDT | 187.00 | 1.65 | 0.55 | 4.95 | 0.00 | - | 3 | 4 | 35.00% |
| XLY240726C00187500 | 2024-06-24 3:45PM EDT | 187.50 | 1.34 | 0.35 | 4.75 | +1.34 | - | - | 3 | 34.92% |
| XLY240726C00188000 | 2024-06-25 3:38PM EDT | 188.00 | 0.83 | 0.05 | 5.00 | +0.83 | - | - | 1 | 37.18% |
| XLY240726C00189000 | 2024-06-26 2:19PM EDT | 189.00 | 1.11 | 0.01 | 4.80 | +1.11 | - | - | 10 | 37.99% |
| XLY240726C00190000 | 2024-06-27 1:40PM EDT | 190.00 | 1.21 | 0.06 | 4.90 | 0.00 | - | 1 | 10 | 40.32% |
| XLY240726C00191000 | 2024-06-26 11:52AM EDT | 191.00 | 0.60 | 0.00 | 4.80 | +0.60 | - | - | 1 | 41.54% |
| XLY240726C00192500 | 2024-06-17 3:39PM EDT | 192.50 | 0.58 | 0.00 | 4.80 | 0.00 | - | - | 3 | 44.08% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240726P00150000 | 2024-06-26 2:54PM EDT | 150.00 | 0.18 | 0.00 | 2.56 | +0.18 | - | - | 1 | 57.20% |
| XLY240726P00164000 | 2024-06-27 9:40AM EDT | 164.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.84% |
| XLY240726P00165000 | 2024-06-27 3:52PM EDT | 165.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 60.93% |
| XLY240726P00170000 | 2024-06-28 3:46PM EDT | 170.00 | 0.53 | 0.06 | 0.61 | -0.34 | -39.08% | 2 | 6 | 21.90% |
| XLY240726P00172000 | 2024-06-27 3:11PM EDT | 172.00 | 0.47 | 0.00 | 4.75 | 0.00 | - | 2 | 7 | 46.91% |
| XLY240726P00173000 | 2024-06-27 2:32PM EDT | 173.00 | 0.55 | 0.27 | 1.44 | 0.00 | - | 1 | 10 | 24.52% |
| XLY240726P00174000 | 2024-06-27 9:40AM EDT | 174.00 | 0.55 | 0.28 | 4.85 | +0.55 | - | - | 1 | 43.42% |
| XLY240726P00175000 | 2024-06-28 3:46PM EDT | 175.00 | 0.93 | 0.00 | 4.80 | +0.28 | +43.08% | 2 | 42 | 41.08% |
| XLY240726P00176000 | 2024-06-28 3:55PM EDT | 176.00 | 1.20 | 0.13 | 4.80 | -0.11 | -8.40% | 3 | 13 | 38.98% |
| XLY240726P00177000 | 2024-06-18 3:40PM EDT | 177.00 | 2.17 | 0.25 | 4.85 | 0.00 | - | 1 | 11 | 37.11% |
| XLY240726P00178000 | 2024-06-14 3:44PM EDT | 178.00 | 3.25 | 0.13 | 4.90 | 0.00 | - | 3 | 4 | 35.19% |
| XLY240726P00179000 | 2024-06-25 3:16PM EDT | 179.00 | 2.26 | 0.96 | 2.30 | +2.26 | - | - | 3 | 19.17% |
| XLY240726P00180000 | 2024-06-17 12:42PM EDT | 180.00 | 3.08 | 1.26 | 2.31 | 0.00 | - | 2 | 3 | 17.18% |
| XLY240726P00181000 | 2024-06-17 12:42PM EDT | 181.00 | 3.53 | 0.75 | 5.45 | 0.00 | - | - | 1 | 31.08% |
| XLY240726P00182000 | 2024-06-27 9:40AM EDT | 182.00 | 1.92 | 0.75 | 5.35 | 0.00 | - | 1 | 3 | 28.08% |
| XLY240726P00182500 | 2024-06-26 3:47PM EDT | 182.50 | 2.37 | 0.73 | 5.40 | +2.37 | - | - | 3 | 27.03% |
| XLY240726P00183000 | 2024-06-28 1:10PM EDT | 183.00 | 2.95 | 1.22 | 5.75 | +2.95 | - | 2 | 2 | 27.48% |
| XLY240726P00184000 | 2024-06-12 3:01PM EDT | 184.00 | 5.40 | 1.47 | 6.00 | 0.00 | - | - | 10 | 25.97% |
