La bourse ferme dans 1 h 46 min
CAC 40
7 682,91 +54,34 (+0,71 %) Euro Stoxx 50
4 941,26 +33,96 (+0,69 %) Dow Jones
39 256,23 +105,90 (+0,27 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 345,00 +13,80 (+0,59 %) Bitcoin EUR
57 127,07 -2 729,98 (-4,56 %)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:44AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00145000 | 2024-06-12 2:34PM EDT | 145.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 48.97% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 50.50% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 32.58% |
| XLY241220C00165000 | 2024-05-23 10:58AM EDT | 165.00 | 18.85 | 21.60 | 25.85 | 0.00 | - | 1 | 0 | 31.93% |
| XLY241220C00167000 | 2024-06-20 12:32PM EDT | 167.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLY241220C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| XLY241220C00172000 | 2024-06-11 2:16PM EDT | 172.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLY241220C00175000 | 2024-06-11 9:50AM EDT | 175.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XLY241220C00177000 | 2024-06-11 12:41PM EDT | 177.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLY241220C00178000 | 2024-05-06 9:35AM EDT | 178.00 | 14.20 | 9.55 | 14.05 | 0.00 | - | 1 | 1 | 23.03% |
| XLY241220C00180000 | 2024-06-04 10:55AM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XLY241220C00181000 | 2024-06-12 10:45AM EDT | 181.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| XLY241220C00182000 | 2024-06-11 1:36PM EDT | 182.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| XLY241220C00183000 | 2024-06-14 2:57PM EDT | 183.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 70 | 357 | 0.10% |
| XLY241220C00184000 | 2024-06-21 1:35PM EDT | 184.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.39% |
| XLY241220C00185000 | 2024-06-21 3:52PM EDT | 185.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,156 | 0.39% |
| XLY241220C00186000 | 2024-06-20 11:27AM EDT | 186.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.78% |
| XLY241220C00187000 | 2024-06-21 12:30PM EDT | 187.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.78% |
| XLY241220C00188000 | 2024-06-21 12:04PM EDT | 188.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.78% |
| XLY241220C00189000 | 2024-06-21 12:04PM EDT | 189.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 1.56% |
| XLY241220C00190000 | 2024-06-21 1:37PM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 557 | 1,351 | 1.56% |
| XLY241220C00195000 | 2024-06-21 12:05PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 593 | 1.56% |
| XLY241220C00200000 | 2024-06-20 12:28PM EDT | 200.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 108 | 745 | 3.13% |
| XLY241220C00205000 | 2024-06-17 3:51PM EDT | 205.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| XLY241220C00210000 | 2024-06-06 12:46PM EDT | 210.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| XLY241220C00215000 | 2024-06-18 10:20AM EDT | 215.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| XLY241220C00220000 | 2024-06-21 11:26AM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 6.25% |
| XLY241220C00225000 | 2024-04-30 1:54PM EDT | 225.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 274 | 583 | 33.31% |
| XLY241220C00230000 | 2024-06-07 1:53PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 6.25% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 37.39% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 51.19% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 34.32% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 55.06% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 45.30% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 46.77% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 60.36% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 61.16% |
| XLY241220P00120000 | 2024-05-31 12:16PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 157 | 291 | 12.50% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 47.55% |
| XLY241220P00130000 | 2024-06-18 2:23PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 235 | 12.50% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 40.69% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 45.96% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 42.02% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 46.75% |
| XLY241220P00136000 | 2024-06-05 9:45AM EDT | 136.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 148 | 264 | 6.25% |
| XLY241220P00137000 | 2024-06-13 10:32AM EDT | 137.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 58 | 141 | 6.25% |
| XLY241220P00138000 | 2024-06-13 10:31AM EDT | 138.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 58 | 240 | 6.25% |
| XLY241220P00139000 | 2024-06-13 10:32AM EDT | 139.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 58 | 279 | 6.25% |
| XLY241220P00140000 | 2024-06-13 1:09PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,546 | 6.25% |
| XLY241220P00145000 | 2024-05-24 12:50PM EDT | 145.00 | 1.67 | 0.20 | 3.15 | 0.00 | - | 214 | 901 | 32.96% |
| XLY241220P00150000 | 2024-06-17 11:16AM EDT | 150.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 26 | 2,054 | 6.25% |
| XLY241220P00155000 | 2024-06-17 11:10AM EDT | 155.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 1,665 | 6.25% |
| XLY241220P00158000 | 2024-06-17 11:02AM EDT | 158.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| XLY241220P00159000 | 2024-05-24 2:22PM EDT | 159.00 | 3.30 | 0.66 | 4.20 | 0.00 | - | 86 | 86 | 26.50% |
| XLY241220P00160000 | 2024-06-21 2:58PM EDT | 160.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 108 | 1,257 | 3.13% |
| XLY241220P00161000 | 2024-05-31 11:00AM EDT | 161.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 97 | 127 | 3.13% |
| XLY241220P00162000 | 2024-05-02 2:05PM EDT | 162.00 | 4.70 | 1.61 | 6.00 | 0.00 | - | - | 99 | 28.96% |
| XLY241220P00163000 | 2024-05-31 10:28AM EDT | 163.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 3.13% |
| XLY241220P00164000 | 2024-06-05 11:58AM EDT | 164.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| XLY241220P00165000 | 2024-06-20 2:31PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 93 | 3.13% |
| XLY241220P00166000 | 2024-05-31 2:10PM EDT | 166.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 72 | 71 | 3.13% |
| XLY241220P00167000 | 2024-05-31 2:18PM EDT | 167.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 35 | 91 | 3.13% |
| XLY241220P00168000 | 2024-06-04 10:51AM EDT | 168.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| XLY241220P00169000 | 2024-06-04 2:01PM EDT | 169.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 3.13% |
| XLY241220P00170000 | 2024-06-20 9:45AM EDT | 170.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 429 | 3.13% |
| XLY241220P00171000 | 2024-06-14 12:25PM EDT | 171.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 1.56% |
| XLY241220P00172000 | 2024-06-17 11:31AM EDT | 172.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 1.56% |
| XLY241220P00173000 | 2024-06-20 11:30AM EDT | 173.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 1.56% |
| XLY241220P00174000 | 2024-06-21 2:55PM EDT | 174.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 1.56% |
| XLY241220P00175000 | 2024-06-21 3:03PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 1.56% |
| XLY241220P00176000 | 2024-06-21 3:46PM EDT | 176.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 1.56% |
| XLY241220P00177000 | 2024-06-21 2:57PM EDT | 177.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.78% |
| XLY241220P00178000 | 2024-06-21 2:55PM EDT | 178.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| XLY241220P00179000 | 2024-06-21 2:54PM EDT | 179.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.78% |
| XLY241220P00180000 | 2024-06-21 2:55PM EDT | 180.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.39% |
| XLY241220P00181000 | 2024-06-21 1:07PM EDT | 181.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.39% |
| XLY241220P00182000 | 2024-06-21 3:01PM EDT | 182.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.20% |
| XLY241220P00183000 | 2024-06-21 2:55PM EDT | 183.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| XLY241220P00184000 | 2024-06-21 1:19PM EDT | 184.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLY241220P00185000 | 2024-06-21 12:33PM EDT | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 0.00% |
| XLY241220P00188000 | 2024-05-20 9:43AM EDT | 188.00 | 13.00 | 9.00 | 12.95 | 0.00 | - | 9 | 20 | 19.29% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 13.25 | 17.95 | 0.00 | - | 14 | 108 | 26.73% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 29.22% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 24.50 | 29.35 | 0.00 | - | 1 | 0 | 28.91% |
