La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 112,84 -667,73 (-1,12 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920C00100000 | 2024-04-11 11:55AM EDT | 100.00 | 81.00 | 75.45 | 80.40 | 0.00 | - | 1 | 1 | 64.18% |
| XLY240920C00130000 | 2023-10-09 11:42AM EDT | 130.00 | 38.10 | 39.55 | 40.05 | 0.00 | - | 14 | 18 | 0.00% |
| XLY240920C00140000 | 2024-03-26 2:09PM EDT | 140.00 | 47.65 | 36.65 | 41.65 | 0.00 | - | 3 | 3 | 46.31% |
| XLY240920C00145000 | 2024-04-16 1:05PM EDT | 145.00 | 33.25 | 32.55 | 37.35 | 0.00 | - | 1 | 13 | 44.04% |
| XLY240920C00150000 | 2024-04-05 12:55PM EDT | 150.00 | 34.63 | 28.05 | 32.70 | 0.00 | - | 35 | 39 | 40.50% |
| XLY240920C00155000 | 2023-10-23 9:31AM EDT | 155.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLY240920C00158000 | 2024-02-21 1:01PM EDT | 158.00 | 28.16 | 27.75 | 32.35 | 0.00 | - | - | 2 | 52.95% |
| XLY240920C00160000 | 2024-04-22 2:19PM EDT | 160.00 | 18.20 | 19.30 | 23.95 | 0.00 | - | 1 | 2,297 | 34.52% |
| XLY240920C00161000 | 2024-03-27 1:42PM EDT | 161.00 | 28.85 | 18.50 | 23.25 | 0.00 | - | 1 | 83 | 34.31% |
| XLY240920C00163000 | 2024-04-17 10:01AM EDT | 163.00 | 17.75 | 16.55 | 21.30 | 0.00 | - | - | 1 | 32.47% |
| XLY240920C00165000 | 2024-04-18 11:04AM EDT | 165.00 | 16.54 | 15.25 | 20.00 | 0.00 | - | 32 | 57 | 32.19% |
| XLY240920C00169000 | 2024-04-16 11:09AM EDT | 169.00 | 13.95 | 12.55 | 17.35 | 0.00 | - | 11 | 13 | 31.23% |
| XLY240920C00170000 | 2024-04-18 10:59AM EDT | 170.00 | 13.15 | 11.00 | 15.85 | 0.00 | - | 32 | 167 | 28.99% |
| XLY240920C00171000 | 2024-04-24 10:55AM EDT | 171.00 | 12.28 | 10.60 | 15.50 | 0.00 | - | 1 | 12 | 29.40% |
| XLY240920C00172000 | 2024-04-26 11:25AM EDT | 172.00 | 12.67 | 10.40 | 15.10 | +1.07 | +9.22% | 20 | 104 | 29.67% |
| XLY240920C00173000 | 2024-04-25 12:08PM EDT | 173.00 | 10.25 | 9.15 | 14.00 | 0.00 | - | 1 | 497 | 28.31% |
| XLY240920C00174000 | 2024-04-24 11:48AM EDT | 174.00 | 10.00 | 9.10 | 13.95 | 0.00 | - | 4 | 56 | 29.32% |
| XLY240920C00175000 | 2024-04-24 12:02PM EDT | 175.00 | 9.37 | 8.10 | 12.90 | 0.00 | - | 4 | 240 | 28.03% |
| XLY240920C00176000 | 2024-04-26 11:41AM EDT | 176.00 | 10.30 | 7.90 | 12.40 | +1.15 | +12.57% | 24 | 40 | 27.97% |
| XLY240920C00177000 | 2024-04-25 10:51AM EDT | 177.00 | 7.45 | 7.30 | 12.05 | 0.00 | - | 9 | 23 | 28.21% |
| XLY240920C00178000 | 2024-04-25 1:20PM EDT | 178.00 | 7.40 | 6.65 | 11.50 | 0.00 | - | 8 | 19 | 27.97% |
| XLY240920C00179000 | 2024-04-25 3:53PM EDT | 179.00 | 7.45 | 6.20 | 11.00 | 0.00 | - | 74 | 81 | 27.82% |
| XLY240920C00180000 | 2024-04-25 10:51AM EDT | 180.00 | 7.85 | 5.25 | 10.15 | +1.80 | +29.75% | 2 | 554 | 26.85% |
| XLY240920C00181000 | 2024-04-26 1:05PM EDT | 181.00 | 7.80 | 4.85 | 9.70 | +2.20 | +39.29% | 1 | 319 | 26.75% |
| XLY240920C00182000 | 2024-04-24 11:10AM EDT | 182.00 | 6.20 | 4.25 | 9.10 | 0.00 | - | 28 | 271 | 26.29% |
| XLY240920C00183000 | 2024-04-24 10:55AM EDT | 183.00 | 5.82 | 3.40 | 8.25 | 0.00 | - | 1 | 1,890 | 25.22% |
| XLY240920C00184000 | 2024-04-26 11:41AM EDT | 184.00 | 5.90 | 2.98 | 7.75 | +1.10 | +22.92% | 41 | 216 | 24.91% |
| XLY240920C00185000 | 2024-04-26 3:11PM EDT | 185.00 | 5.50 | 2.77 | 7.55 | +0.30 | +5.77% | 3 | 770 | 25.26% |
| XLY240920C00186000 | 2024-04-26 3:42PM EDT | 186.00 | 5.10 | 2.19 | 6.30 | +0.15 | +3.03% | 72 | 179 | 23.13% |
| XLY240920C00187000 | 2024-04-12 12:59PM EDT | 187.00 | 6.10 | 2.50 | 7.00 | 0.00 | - | 8 | 140 | 25.54% |
| XLY240920C00188000 | 2024-04-24 9:30AM EDT | 188.00 | 4.10 | 2.18 | 6.75 | 0.00 | - | 1 | 1,090 | 25.70% |
| XLY240920C00190000 | 2024-04-26 11:45AM EDT | 190.00 | 3.80 | 0.75 | 4.90 | +1.18 | +45.04% | 6 | 1,578 | 22.63% |
| XLY240920C00195000 | 2024-04-24 10:22AM EDT | 195.00 | 2.22 | 0.25 | 4.55 | 0.00 | - | 302 | 743 | 24.96% |
| XLY240920C00200000 | 2024-04-26 2:27PM EDT | 200.00 | 1.49 | 0.05 | 2.50 | +0.49 | +49.00% | 443 | 6,128 | 21.88% |
| XLY240920C00205000 | 2024-04-12 11:06AM EDT | 205.00 | 0.85 | 0.00 | 4.20 | -0.69 | -44.81% | 1 | 385 | 29.69% |
| XLY240920C00210000 | 2024-04-15 10:03AM EDT | 210.00 | 0.89 | 0.00 | 3.55 | 0.00 | - | 54 | 2,790 | 30.27% |
| XLY240920C00215000 | 2024-03-12 12:53PM EDT | 215.00 | 1.31 | 0.22 | 4.85 | 0.00 | - | 89 | 1,608 | 36.67% |
| XLY240920C00220000 | 2024-04-16 2:34PM EDT | 220.00 | 0.32 | 0.00 | 3.35 | +0.02 | +6.67% | 1 | 231 | 34.22% |
| XLY240920C00225000 | 2024-02-27 10:45AM EDT | 225.00 | 0.70 | 0.00 | 2.64 | 0.00 | - | 125 | 723 | 33.74% |
| XLY240920C00230000 | 2024-04-15 1:28PM EDT | 230.00 | 0.05 | 0.00 | 3.25 | 0.00 | - | 1 | 501 | 38.05% |
| XLY240920C00235000 | 2024-02-28 3:04PM EDT | 235.00 | 0.44 | 0.00 | 2.32 | 0.00 | - | 2 | 3 | 36.28% |
| XLY240920C00240000 | 2024-02-28 3:05PM EDT | 240.00 | 0.30 | 0.00 | 2.24 | 0.00 | - | 2 | 2 | 37.72% |
| XLY240920C00245000 | 2024-02-28 3:39PM EDT | 245.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 39.22% |
| XLY240920C00250000 | 2024-02-28 3:41PM EDT | 250.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 40.78% |
| XLY240920C00255000 | 2024-02-28 3:41PM EDT | 255.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 42.30% |
| XLY240920C00260000 | 2024-02-28 3:42PM EDT | 260.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 43.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.15 | 0.00 | 1.52 | 0.00 | - | 1 | 4 | 55.93% |
| XLY240920P00100000 | 2024-01-05 12:32PM EDT | 100.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 56.69% |
| XLY240920P00105000 | 2023-11-28 1:48PM EDT | 105.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 53.22% |
| XLY240920P00110000 | 2023-10-31 10:23AM EDT | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 212 | 212 | 12.50% |
| XLY240920P00115000 | 2024-02-07 3:46PM EDT | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 53.44% |
| XLY240920P00120000 | 2024-01-04 10:45AM EDT | 120.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 105 | 114 | 46.80% |
| XLY240920P00125000 | 2024-02-02 12:57PM EDT | 125.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 117 | 292 | 56.53% |
| XLY240920P00130000 | 2024-04-24 12:37PM EDT | 130.00 | 0.58 | 0.00 | 1.05 | -0.02 | -3.33% | 1 | 3,476 | 33.01% |
| XLY240920P00135000 | 2024-03-15 12:51PM EDT | 135.00 | 0.95 | 0.09 | 4.85 | 0.00 | - | 1 | 1,479 | 47.61% |
| XLY240920P00140000 | 2024-04-26 3:06PM EDT | 140.00 | 0.97 | 0.00 | 3.60 | -0.38 | -28.15% | 1 | 834 | 38.52% |
| XLY240920P00145000 | 2024-04-26 1:43PM EDT | 145.00 | 1.10 | 0.00 | 4.20 | -0.19 | -14.73% | 102 | 995 | 36.62% |
| XLY240920P00150000 | 2024-04-26 12:23PM EDT | 150.00 | 1.47 | 0.02 | 4.55 | -0.23 | -13.53% | 17 | 516 | 33.61% |
| XLY240920P00155000 | 2024-04-23 12:15PM EDT | 155.00 | 2.61 | 0.05 | 4.80 | 0.00 | - | 7 | 400 | 30.14% |
| XLY240920P00158000 | 2024-04-23 10:57AM EDT | 158.00 | 3.15 | 0.05 | 5.00 | 0.00 | - | 43 | 175 | 28.14% |
| XLY240920P00159000 | 2024-03-25 9:50AM EDT | 159.00 | 2.15 | 2.75 | 2.97 | 0.00 | - | 1 | 184 | 21.30% |
| XLY240920P00160000 | 2024-04-24 10:13AM EDT | 160.00 | 2.85 | 0.05 | 4.80 | 0.00 | - | 2 | 5,281 | 25.85% |
| XLY240920P00161000 | 2024-04-15 1:33PM EDT | 161.00 | 3.85 | 0.06 | 4.90 | 0.00 | - | 9 | 136 | 25.26% |
| XLY240920P00162000 | 2024-04-22 2:01PM EDT | 162.00 | 4.45 | 0.60 | 3.90 | 0.00 | - | 10 | 111 | 21.63% |
| XLY240920P00163000 | 2024-03-13 12:37PM EDT | 163.00 | 3.20 | 2.12 | 6.60 | 0.00 | - | 3,000 | 3,007 | 27.94% |
| XLY240920P00164000 | 2024-04-26 11:41AM EDT | 164.00 | 3.32 | 1.40 | 6.35 | -1.58 | -32.24% | 16 | 243 | 26.36% |
| XLY240920P00165000 | 2024-04-18 1:18PM EDT | 165.00 | 5.50 | 1.36 | 6.05 | 0.00 | - | 34 | 2,425 | 24.66% |
| XLY240920P00166000 | 2024-04-25 10:50AM EDT | 166.00 | 3.75 | 1.15 | 5.55 | -1.27 | -25.30% | 1 | 748 | 22.47% |
| XLY240920P00167000 | 2024-04-16 9:42AM EDT | 167.00 | 5.75 | 1.22 | 4.95 | 0.00 | - | 72 | 264 | 20.04% |
| XLY240920P00168000 | 2024-04-22 11:38AM EDT | 168.00 | 6.90 | 2.50 | 6.60 | 0.00 | - | 2 | 141 | 23.15% |
| XLY240920P00169000 | 2024-04-22 10:02AM EDT | 169.00 | 6.85 | 1.52 | 5.00 | 0.00 | - | 30 | 209 | 18.31% |
| XLY240920P00170000 | 2024-04-25 10:44AM EDT | 170.00 | 6.35 | 1.65 | 6.25 | 0.00 | - | 2 | 575 | 20.33% |
| XLY240920P00171000 | 2024-04-25 10:30AM EDT | 171.00 | 6.75 | 2.33 | 6.35 | 0.00 | - | 13 | 1,021 | 19.56% |
| XLY240920P00172000 | 2024-04-25 11:02AM EDT | 172.00 | 6.95 | 2.62 | 6.65 | 0.00 | - | 16 | 157 | 19.23% |
| XLY240920P00173000 | 2024-04-25 11:27AM EDT | 173.00 | 7.25 | 3.00 | 7.60 | 0.00 | - | 3 | 320 | 20.36% |
| XLY240920P00174000 | 2024-04-25 10:35AM EDT | 174.00 | 8.00 | 4.00 | 8.75 | 0.00 | - | 9 | 1,196 | 21.87% |
| XLY240920P00175000 | 2024-04-26 2:35PM EDT | 175.00 | 6.50 | 4.15 | 8.90 | -2.20 | -25.29% | 41 | 6,673 | 21.07% |
| XLY240920P00176000 | 2024-04-26 1:03PM EDT | 176.00 | 6.45 | 4.60 | 9.45 | -1.25 | -16.23% | 7 | 177 | 21.14% |
| XLY240920P00177000 | 2024-04-26 2:31PM EDT | 177.00 | 7.30 | 4.80 | 9.60 | -2.50 | -25.51% | 12 | 174 | 20.27% |
| XLY240920P00178000 | 2024-04-26 2:33PM EDT | 178.00 | 7.75 | 5.40 | 10.25 | -3.35 | -30.18% | 8 | 1,584 | 20.48% |
| XLY240920P00179000 | 2024-04-25 10:50AM EDT | 179.00 | 7.70 | 5.20 | 10.05 | -2.80 | -26.67% | 4 | 321 | 18.75% |
| XLY240920P00180000 | 2024-04-25 9:35AM EDT | 180.00 | 11.40 | 5.65 | 10.55 | 0.00 | - | 1 | 753 | 18.55% |
| XLY240920P00181000 | 2024-04-17 3:53PM EDT | 181.00 | 12.10 | 6.70 | 11.55 | 0.00 | - | 25 | 293 | 19.44% |
| XLY240920P00182000 | 2024-04-12 12:42PM EDT | 182.00 | 9.85 | 7.60 | 12.50 | 0.00 | - | 4 | 244 | 20.19% |
| XLY240920P00183000 | 2024-04-19 9:49AM EDT | 183.00 | 13.81 | 7.60 | 12.40 | 0.00 | - | 16 | 237 | 18.47% |
| XLY240920P00184000 | 2024-04-09 11:55AM EDT | 184.00 | 9.15 | 7.95 | 12.80 | 0.00 | - | 46 | 101 | 17.85% |
| XLY240920P00185000 | 2024-04-23 11:31AM EDT | 185.00 | 14.12 | 8.80 | 13.70 | 0.00 | - | 1 | 343 | 18.37% |
| XLY240920P00186000 | 2024-04-23 9:56AM EDT | 186.00 | 15.65 | 9.35 | 14.20 | 0.00 | - | 1 | 3,120 | 17.89% |
| XLY240920P00187000 | 2024-03-01 1:41PM EDT | 187.00 | 9.45 | 6.60 | 11.20 | 0.00 | - | 14 | 40 | 5.64% |
| XLY240920P00188000 | 2024-04-11 11:45AM EDT | 188.00 | 12.00 | 10.75 | 15.40 | 0.00 | - | 1 | 1,099 | 17.25% |
| XLY240920P00190000 | 2024-04-19 11:31AM EDT | 190.00 | 19.60 | 12.45 | 17.10 | 0.00 | - | 1 | 65 | 17.74% |
| XLY240920P00195000 | 2023-12-27 2:44PM EDT | 195.00 | 17.10 | 21.05 | 26.00 | 0.00 | - | - | 78 | 30.97% |
