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
57 724,12 +946,21 (+1,67 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240816C00120000 | 2024-06-28 1:02PM EDT | 120.00 | 63.45 | 61.15 | 65.10 | +63.45 | - | 2 | 2 | 69.09% |
| XLY240816C00162000 | 2024-06-21 10:55AM EDT | 162.00 | 21.38 | 20.00 | 23.95 | 0.00 | - | 1 | 1 | 43.56% |
| XLY240816C00175000 | 2024-06-26 12:31PM EDT | 175.00 | 10.47 | 7.20 | 11.95 | 0.00 | - | 2 | 5 | 29.76% |
| XLY240816C00177000 | 2024-06-25 3:35PM EDT | 177.00 | 7.45 | 6.30 | 11.20 | +7.45 | - | - | 3 | 31.63% |
| XLY240816C00179000 | 2024-06-27 9:45AM EDT | 179.00 | 8.10 | 4.85 | 9.65 | 0.00 | - | 1 | 36 | 29.98% |
| XLY240816C00180000 | 2024-06-28 3:09PM EDT | 180.00 | 6.20 | 4.25 | 9.00 | -1.30 | -17.33% | 6 | 193 | 29.54% |
| XLY240816C00181000 | 2024-06-26 10:11AM EDT | 181.00 | 5.10 | 2.31 | 7.20 | 0.00 | - | 21 | 29 | 24.64% |
| XLY240816C00182000 | 2024-06-28 9:47AM EDT | 182.00 | 6.10 | 4.90 | 5.80 | +1.50 | +32.61% | 8 | 103 | 21.23% |
| XLY240816C00183000 | 2024-06-28 3:01PM EDT | 183.00 | 4.45 | 4.25 | 5.25 | +0.30 | +7.23% | 13 | 41 | 20.98% |
| XLY240816C00184000 | 2024-06-28 3:45PM EDT | 184.00 | 3.90 | 3.75 | 4.65 | +3.90 | - | 8 | 117 | 20.42% |
| XLY240816C00185000 | 2024-06-28 12:01PM EDT | 185.00 | 4.05 | 3.20 | 4.10 | -0.10 | -2.41% | 3 | 48 | 19.94% |
| XLY240816C00186000 | 2024-06-28 10:49AM EDT | 186.00 | 3.98 | 1.24 | 6.00 | +3.98 | - | 4 | 68 | 28.78% |
| XLY240816C00187000 | 2024-06-27 2:10PM EDT | 187.00 | 3.35 | 0.48 | 5.00 | +3.35 | - | - | 7 | 26.44% |
| XLY240816C00189000 | 2024-06-28 2:27PM EDT | 189.00 | 1.92 | 0.10 | 5.00 | +1.92 | - | 5 | 52 | 29.29% |
| XLY240816C00190000 | 2024-06-28 1:29PM EDT | 190.00 | 1.72 | 0.04 | 2.00 | -0.33 | -16.10% | 10 | 32 | 18.15% |
| XLY240816C00191000 | 2024-06-26 1:26PM EDT | 191.00 | 1.57 | 0.12 | 4.85 | +1.57 | - | - | 27 | 31.35% |
| XLY240816C00192000 | 2024-06-28 1:43PM EDT | 192.00 | 1.13 | 0.03 | 4.85 | +1.13 | - | 2 | 9 | 32.64% |
| XLY240816C00193000 | 2024-06-28 1:25PM EDT | 193.00 | 0.95 | 0.00 | 4.80 | +0.95 | - | 300 | 346 | 33.68% |
| XLY240816C00194000 | 2024-06-26 12:29PM EDT | 194.00 | 0.88 | 0.03 | 3.90 | +0.88 | - | - | 30 | 31.12% |
| XLY240816C00195000 | 2024-06-28 1:29PM EDT | 195.00 | 0.83 | 0.05 | 1.70 | +0.83 | - | 12 | 10 | 22.03% |
| XLY240816C00196000 | 2024-06-28 1:26PM EDT | 196.00 | 0.60 | 0.00 | 4.80 | +0.60 | - | 1 | 10 | 37.26% |
| XLY240816C00197000 | 2024-06-28 1:43PM EDT | 197.00 | 0.44 | 0.00 | 4.80 | +0.44 | - | 1 | 0 | 38.41% |
| XLY240816C00198000 | 2024-06-28 1:25PM EDT | 198.00 | 0.32 | 0.01 | 2.97 | +0.32 | - | 300 | 301 | 31.34% |
| XLY240816C00200000 | 2024-06-25 10:38AM EDT | 200.00 | 0.19 | 0.01 | 2.26 | 0.00 | - | 167 | 170 | 29.81% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240816P00162000 | 2024-06-21 10:55AM EDT | 162.00 | 0.46 | 0.01 | 1.22 | 0.00 | - | 1 | 1 | 29.36% |
| XLY240816P00164000 | 2024-06-21 10:55AM EDT | 164.00 | 0.52 | 0.23 | 1.63 | 0.00 | - | 500 | 500 | 29.97% |
| XLY240816P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 0.57 | 0.00 | 0.85 | -0.03 | -5.00% | 6 | 8 | 23.34% |
| XLY240816P00166000 | 2024-06-27 3:30PM EDT | 166.00 | 0.45 | 0.32 | 2.53 | +0.45 | - | - | 1 | 32.86% |
| XLY240816P00167000 | 2024-06-28 1:25PM EDT | 167.00 | 0.59 | 0.43 | 2.17 | +0.59 | - | 300 | 300 | 29.63% |
| XLY240816P00168000 | 2024-06-28 1:43PM EDT | 168.00 | 0.63 | 0.50 | 4.85 | +0.63 | - | 1 | 1 | 41.57% |
| XLY240816P00169000 | 2024-06-28 10:45AM EDT | 169.00 | 0.59 | 0.01 | 4.85 | +0.59 | - | 1 | 64 | 40.10% |
| XLY240816P00170000 | 2024-06-28 3:51PM EDT | 170.00 | 0.91 | 0.47 | 4.20 | +0.91 | - | 4 | 111 | 35.68% |
| XLY240816P00171000 | 2024-06-28 3:31PM EDT | 171.00 | 1.03 | 0.73 | 5.00 | +1.03 | - | 5 | 36 | 37.78% |
| XLY240816P00172000 | 2024-06-28 1:43PM EDT | 172.00 | 0.99 | 0.03 | 4.85 | +0.07 | +7.61% | 306 | 307 | 35.62% |
| XLY240816P00173000 | 2024-06-28 3:31PM EDT | 173.00 | 1.21 | 0.71 | 4.90 | +0.25 | +26.04% | 1 | 9 | 34.31% |
| XLY240816P00174000 | 2024-06-28 1:26PM EDT | 174.00 | 1.23 | 0.01 | 4.80 | +1.23 | - | 2 | 13 | 32.36% |
| XLY240816P00175000 | 2024-06-28 1:12PM EDT | 175.00 | 1.45 | 0.02 | 1.92 | +1.45 | - | 41 | 114 | 18.29% |
| XLY240816P00176000 | 2024-06-27 3:30PM EDT | 176.00 | 1.36 | 1.35 | 5.00 | 0.00 | - | 4 | 37 | 30.05% |
| XLY240816P00177000 | 2024-06-28 1:29PM EDT | 177.00 | 1.88 | 0.41 | 5.10 | +1.88 | - | 5 | 3 | 28.84% |
| XLY240816P00178000 | 2024-06-28 12:38PM EDT | 178.00 | 2.08 | 1.05 | 5.95 | +2.08 | - | 6 | 36 | 30.54% |
| XLY240816P00179000 | 2024-06-28 11:31AM EDT | 179.00 | 2.13 | 0.38 | 5.00 | +0.21 | +10.94% | 17 | 520 | 25.11% |
| XLY240816P00180000 | 2024-06-28 10:49AM EDT | 180.00 | 2.10 | 0.67 | 5.40 | -0.31 | -12.86% | 54 | 99 | 24.92% |
| XLY240816P00181000 | 2024-06-28 12:52PM EDT | 181.00 | 3.00 | 0.69 | 5.40 | -0.60 | -16.67% | 1 | 36 | 23.12% |
| XLY240816P00182000 | 2024-06-27 4:00PM EDT | 182.00 | 2.70 | 3.05 | 3.80 | 0.00 | - | 11 | 124 | 15.17% |
| XLY240816P00183000 | 2024-06-28 3:00PM EDT | 183.00 | 4.00 | 3.45 | 4.20 | +4.00 | - | 6 | 50 | 14.73% |
| XLY240816P00184000 | 2024-06-28 3:01PM EDT | 184.00 | 4.50 | 3.90 | 4.65 | +4.50 | - | 5 | 33 | 14.33% |
| XLY240816P00185000 | 2024-06-28 3:00PM EDT | 185.00 | 5.05 | 4.25 | 5.15 | -0.40 | -7.34% | 3 | 5 | 13.95% |
| XLY240816P00186000 | 2024-06-24 4:00PM EDT | 186.00 | 6.20 | 2.84 | 7.65 | +6.20 | - | - | 0 | 21.28% |
| XLY240816P00188000 | 2024-06-27 3:59PM EDT | 188.00 | 5.45 | 3.20 | 7.60 | +5.45 | - | - | 4 | 15.77% |
| XLY240816P00190000 | 2024-06-25 11:42AM EDT | 190.00 | 9.28 | 5.65 | 10.50 | +9.28 | - | - | 3 | 22.08% |
| XLY240816P00191000 | 2024-06-25 11:42AM EDT | 191.00 | 10.16 | 6.20 | 10.90 | +10.16 | - | - | 3 | 20.67% |
