La bourse ferme dans 5 h 31 min

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
207,16+0,52 (+0,25 %)
À la clôture : 04:00PM EST
206,80 -0,36 (-0,17 %)
Échanges après Bourse : 07:53PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XLY211210C001800002021-12-01 4:04PM EST180.0021.450.000.000.00-100.00%
XLY211210C001870002021-10-28 2:40PM EST187.0014.6016.8520.800.00--1103.71%
XLY211210C001920002021-12-07 11:32AM EST192.0014.550.000.000.00-200.00%
XLY211210C001925002021-11-19 3:53PM EST192.5019.240.000.000.00-100.00%
XLY211210C001930002021-12-01 4:04PM EST193.009.650.000.000.00-100.00%
XLY211210C001940002021-11-30 11:46AM EST194.0011.050.000.000.00--00.00%
XLY211210C001950002021-12-02 3:56PM EST195.009.900.000.000.00-600.00%
XLY211210C001960002021-12-02 2:52PM EST196.008.700.000.000.00-100.00%
XLY211210C001975002021-12-02 12:04PM EST197.507.800.000.000.00-100.00%
XLY211210C001980002021-12-06 9:35AM EST198.003.850.000.000.00-1500.00%
XLY211210C001990002021-12-07 9:35AM EST199.007.090.000.000.00-100.00%
XLY211210C002000002021-12-07 2:37PM EST200.007.510.000.000.00-700.00%
XLY211210C002025002021-12-08 12:52PM EST202.504.500.000.000.00-100.00%
XLY211210C002050002021-12-08 10:33AM EST205.002.400.000.000.00-200.00%
XLY211210C002075002021-12-08 3:43PM EST207.501.560.000.000.00-4400.78%
XLY211210C002100002021-12-08 3:59PM EST210.000.700.000.000.00-4506.25%
XLY211210C002125002021-12-08 3:56PM EST212.500.290.000.000.00-28306.25%
XLY211210C002150002021-12-08 1:05PM EST215.000.180.000.000.00-4012.50%
XLY211210C002175002021-12-06 3:36PM EST217.500.150.000.000.00-5012.50%
XLY211210C002200002021-12-06 11:45AM EST220.000.190.000.000.00-1025.00%
XLY211210C002225002021-11-22 3:48PM EST222.500.780.000.000.00-9025.00%
XLY211210C002250002021-12-06 10:40AM EST225.000.040.000.000.00-1025.00%
XLY211210C002275002021-12-06 9:34AM EST227.500.050.000.000.00-1025.00%
XLY211210C002300002021-12-08 11:46AM EST230.000.040.000.000.00-7025.00%
XLY211210C002350002021-12-08 3:45PM EST235.000.070.000.000.00-12050.00%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XLY211210P001400002021-11-22 1:27PM EST140.000.070.000.000.00--050.00%
XLY211210P001500002021-12-07 12:57PM EST150.000.080.000.000.00-1050.00%
XLY211210P001600002021-12-08 3:59PM EST160.000.040.000.000.00-1050.00%
XLY211210P001650002021-12-06 9:39AM EST165.000.230.000.000.00-10050.00%
XLY211210P001775002021-12-02 10:28AM EST177.500.470.000.000.00--050.00%
XLY211210P001800002021-12-08 3:47PM EST180.000.050.000.000.00-41050.00%
XLY211210P001825002021-12-06 3:53PM EST182.500.520.000.000.00-80050.00%
XLY211210P001850002021-12-08 3:12PM EST185.000.110.000.000.00-14025.00%
XLY211210P001870002021-11-17 12:57PM EST187.000.520.000.000.00-1025.00%
XLY211210P001875002021-11-18 10:40AM EST187.500.420.000.000.00-1025.00%
XLY211210P001880002021-12-08 3:59PM EST188.000.140.000.000.00-9025.00%
XLY211210P001890002021-11-24 3:11PM EST189.000.490.000.000.00--025.00%
XLY211210P001900002021-12-07 9:30AM EST190.000.410.000.000.00-11025.00%
XLY211210P001910002021-12-06 3:53PM EST191.000.760.000.000.00-81025.00%
XLY211210P001920002021-12-06 10:00AM EST192.001.300.000.000.00-4025.00%
XLY211210P001925002021-12-07 12:22PM EST192.500.330.000.000.00-1025.00%
XLY211210P001930002021-12-01 3:58PM EST193.001.730.000.000.00-1025.00%
XLY211210P001940002021-12-03 3:48PM EST194.002.320.000.000.00-2025.00%
XLY211210P001950002021-12-07 11:37AM EST195.000.350.000.000.00-114025.00%
XLY211210P001960002021-12-07 3:20PM EST196.000.360.000.000.00-1012.50%
XLY211210P001970002021-12-07 3:11PM EST197.000.390.000.000.00-7012.50%
XLY211210P001975002021-12-06 9:44AM EST197.502.230.000.000.00-2012.50%
XLY211210P001980002021-12-08 10:47AM EST198.000.350.000.000.00-1012.50%
XLY211210P001990002021-12-08 10:31AM EST199.000.290.000.000.00-1012.50%
XLY211210P002000002021-12-08 11:52AM EST200.000.410.000.000.00-6012.50%
XLY211210P002025002021-12-08 3:39PM EST202.500.420.000.000.00-2006.25%
XLY211210P002050002021-12-08 3:39PM EST205.000.800.000.000.00-2003.13%
XLY211210P002075002021-12-08 3:11PM EST207.501.980.000.000.00-800.00%
XLY211210P002100002021-12-08 9:34AM EST210.003.830.000.000.00-200.00%
XLY211210P002125002021-12-03 1:57PM EST212.5013.500.000.000.00-1500.00%
XLY211210P002150002021-11-19 11:03AM EST215.005.920.000.000.00-100.00%
XLY211210P002200002021-11-22 12:29PM EST220.009.350.000.000.00-100.00%
XLY211210P002225002021-11-04 12:17PM EST222.5013.1420.6525.500.00--1222.56%