Marchés français ouverture 4 h 19 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 391,95 +189,58 (+0,50 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 399,34 +85,48 (+0,47 %) Bitcoin EUR
57 321,70 -1 084,55 (-1,86 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 15.65 | 20.55 | 0.00 | - | 1 | 0 | 88.67% |
| XLY240510C00167000 | 2024-05-01 2:56PM EDT | 167.00 | 10.50 | 8.55 | 13.15 | 0.00 | - | - | 2 | 123.63% |
| XLY240510C00168000 | 2024-05-03 3:48PM EDT | 168.00 | 10.40 | 8.00 | 12.55 | 0.00 | - | 4 | 1 | 62.70% |
| XLY240510C00169000 | 2024-05-06 9:51AM EDT | 169.00 | 10.50 | 6.75 | 11.50 | 0.00 | - | 5 | 12 | 51.37% |
| XLY240510C00170000 | 2024-05-03 9:46AM EDT | 170.00 | 10.29 | 5.80 | 10.55 | 0.00 | - | 1 | 40 | 112.96% |
| XLY240510C00171000 | 2024-05-03 2:37PM EDT | 171.00 | 7.58 | 4.70 | 9.35 | 0.00 | - | 1 | 25 | 101.51% |
| XLY240510C00172000 | 2024-05-03 10:24AM EDT | 172.00 | 7.10 | 3.45 | 8.40 | 0.00 | - | 3 | 18 | 95.51% |
| XLY240510C00172500 | 2024-05-02 3:49PM EDT | 172.50 | 4.75 | 2.91 | 7.75 | 0.00 | - | 42 | 114 | 88.70% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 2.61 | 7.50 | 0.00 | - | - | 2 | 90.38% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 1.80 | 6.75 | 0.00 | - | 1 | 3 | 87.99% |
| XLY240510C00175000 | 2024-05-08 9:39AM EDT | 175.00 | 2.70 | 1.13 | 5.85 | -2.25 | -45.45% | 10 | 36 | 82.08% |
| XLY240510C00176000 | 2024-05-03 2:38PM EDT | 176.00 | 3.15 | 0.87 | 5.75 | 0.00 | - | 5 | 73 | 91.26% |
| XLY240510C00177000 | 2024-05-08 2:56PM EDT | 177.00 | 1.35 | 1.08 | 1.79 | -1.21 | -47.27% | 3 | 247 | 25.24% |
| XLY240510C00177500 | 2024-05-06 3:57PM EDT | 177.50 | 2.77 | 0.00 | 3.75 | 0.00 | - | 4 | 111 | 68.09% |
| XLY240510C00178000 | 2024-05-07 11:51AM EDT | 178.00 | 2.12 | 0.04 | 1.31 | 0.00 | - | 253 | 323 | 26.32% |
| XLY240510C00179000 | 2024-05-08 3:55PM EDT | 179.00 | 0.42 | 0.12 | 0.74 | -0.48 | -53.33% | 25 | 304 | 23.34% |
| XLY240510C00180000 | 2024-05-08 1:13PM EDT | 180.00 | 0.20 | 0.00 | 0.25 | -0.36 | -64.29% | 31 | 208 | 18.31% |
| XLY240510C00181000 | 2024-05-08 11:01AM EDT | 181.00 | 0.16 | 0.00 | 3.95 | -0.09 | -36.00% | 2 | 235 | 62.55% |
| XLY240510C00182000 | 2024-05-08 9:30AM EDT | 182.00 | 0.24 | 0.00 | 2.74 | -0.13 | -35.14% | 1 | 45 | 56.45% |
| XLY240510C00182500 | 2024-05-08 11:41AM EDT | 182.50 | 0.10 | 0.00 | 2.39 | -0.10 | -50.00% | 1 | 28 | 55.57% |
| XLY240510C00183000 | 2024-05-07 11:19AM EDT | 183.00 | 0.17 | 0.00 | 2.39 | 0.00 | - | 1 | 29 | 58.50% |
| XLY240510C00184000 | 2024-05-07 9:36AM EDT | 184.00 | 0.27 | 0.00 | 2.06 | 0.00 | - | 4 | 126 | 60.11% |
| XLY240510C00185000 | 2024-05-06 1:56PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 2 | 62 | 12.50% |
| XLY240510C00186000 | 2024-05-07 9:36AM EDT | 186.00 | 0.25 | 0.00 | 2.49 | 0.00 | - | 4 | 21 | 76.17% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 2.19 | 0.00 | - | 6 | 6 | 77.34% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 79.83% |
| XLY240510C00188000 | 2024-05-07 11:01AM EDT | 188.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 38.28% |
| XLY240510C00189000 | 2024-05-06 10:17AM EDT | 189.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 2 | 6 | 86.91% |
| XLY240510C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 2 | 19 | 42.97% |
| XLY240510C00191000 | 2024-05-08 2:35PM EDT | 191.00 | 0.07 | 0.00 | 1.89 | -0.17 | -70.83% | 1 | 25 | 91.70% |
| XLY240510C00192000 | 2024-05-06 3:13PM EDT | 192.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 100 | 1 | 93.75% |
| XLY240510C00192500 | 2024-05-06 3:11PM EDT | 192.50 | 0.04 | 0.00 | 1.75 | 0.00 | - | 200 | 98 | 95.90% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 98.05% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 40 | 42 | 101.37% |
| XLY240510C00195000 | 2024-05-06 9:51AM EDT | 195.00 | 0.03 | 0.00 | 1.89 | 0.00 | - | 1 | 3 | 108.84% |
| XLY240510C00198000 | 2024-05-08 2:50PM EDT | 198.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 736 | 85 | 121.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-05-07 9:33AM EDT | 150.00 | 0.01 | 0.00 | 1.54 | 0.00 | - | 100 | 100 | 166.60% |
| XLY240510P00160000 | 2024-05-07 10:58AM EDT | 160.00 | 0.02 | 0.00 | 1.94 | 0.00 | - | 262 | 272 | 124.51% |
| XLY240510P00162500 | 2024-05-07 10:40AM EDT | 162.50 | 0.06 | 0.00 | 1.62 | 0.00 | - | 250 | 250 | 105.32% |
| XLY240510P00164000 | 2024-05-08 9:46AM EDT | 164.00 | 0.03 | 0.00 | 1.88 | -0.93 | -96.88% | 50 | 2 | 102.30% |
| XLY240510P00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 51.56% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 1.65 | 0.00 | - | - | 2 | 87.70% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 1.70 | 0.00 | - | - | 2 | 83.30% |
| XLY240510P00167500 | 2024-05-03 9:46AM EDT | 167.50 | 0.19 | 0.00 | 1.68 | 0.00 | - | 6 | 8 | 80.27% |
| XLY240510P00168000 | 2024-04-30 3:54PM EDT | 168.00 | 0.43 | 0.00 | 1.69 | 0.00 | - | - | 1 | 77.73% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 0.06 | 0.00 | - | 49 | 8 | 37.31% |
| XLY240510P00170000 | 2024-05-08 3:00PM EDT | 170.00 | 0.06 | 0.01 | 0.14 | +0.01 | +20.00% | 8 | 49 | 39.84% |
| XLY240510P00171000 | 2024-05-08 3:19PM EDT | 171.00 | 0.05 | 0.00 | 1.00 | -0.29 | -85.29% | 11 | 33 | 50.73% |
| XLY240510P00172000 | 2024-05-07 9:36AM EDT | 172.00 | 0.26 | 0.00 | 1.97 | 0.00 | - | 4 | 148 | 59.28% |
| XLY240510P00172500 | 2024-05-07 9:46AM EDT | 172.50 | 0.22 | 0.00 | 0.16 | 0.00 | - | 5 | 117 | 30.47% |
| XLY240510P00173000 | 2024-05-03 2:36PM EDT | 173.00 | 0.24 | 0.00 | 2.27 | 0.00 | - | 114 | 123 | 56.89% |
| XLY240510P00174000 | 2024-05-08 9:36AM EDT | 174.00 | 0.24 | 0.00 | 0.19 | +0.11 | +84.62% | 16 | 59 | 25.00% |
| XLY240510P00175000 | 2024-05-07 9:46AM EDT | 175.00 | 0.31 | 0.00 | 2.86 | +0.02 | +6.90% | 1 | 42 | 50.12% |
| XLY240510P00176000 | 2024-05-08 3:06PM EDT | 176.00 | 0.30 | 0.23 | 3.15 | -0.03 | -9.09% | 11 | 83 | 76.71% |
| XLY240510P00177000 | 2024-05-08 2:56PM EDT | 177.00 | 0.55 | 0.16 | 0.80 | +0.10 | +22.22% | 7 | 65 | 22.46% |
| XLY240510P00177500 | 2024-05-08 2:49PM EDT | 177.50 | 0.62 | 0.24 | 0.97 | -0.12 | -16.22% | 4 | 43 | 21.66% |
| XLY240510P00178000 | 2024-05-07 2:53PM EDT | 178.00 | 0.84 | 0.60 | 1.16 | -0.03 | -3.45% | 3 | 44 | 20.61% |
| XLY240510P00179000 | 2024-05-08 1:23PM EDT | 179.00 | 1.44 | 1.11 | 1.86 | +0.07 | +5.11% | 7 | 30 | 22.75% |
| XLY240510P00180000 | 2024-05-08 3:44PM EDT | 180.00 | 2.24 | 0.37 | 5.25 | +0.91 | +68.42% | 7 | 161 | 77.34% |
| XLY240510P00181000 | 2024-05-07 10:16AM EDT | 181.00 | 1.91 | 1.00 | 5.85 | 0.00 | - | 5 | 8 | 77.08% |
| XLY240510P00182500 | 2024-05-06 9:47AM EDT | 182.50 | 3.54 | 2.25 | 7.15 | 0.00 | - | 5 | 25 | 83.55% |
