La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 030,62 -352,77 (-0,55 %)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Prix d’exercice:165.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240607C00165000 | 2024-05-02 11:42AM EDT | 2024-06-07 | 12.34 | 12.80 | 15.40 | 0.00 | - | - | 1 | 42.73% |
| XLY240621C00165000 | 2024-04-18 1:54PM EDT | 2024-06-21 | 11.60 | 12.35 | 17.30 | 0.00 | - | 17 | 5,756 | 44.10% |
| XLY240920C00165000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 19.05 | 17.55 | 18.40 | 0.00 | - | 2 | 57 | 25.74% |
| XLY241220C00165000 | 2024-04-29 2:27PM EDT | 2024-12-20 | 24.35 | 19.70 | 22.05 | 0.00 | - | 1 | 1 | 27.23% |
| XLY250117C00165000 | 2024-05-14 11:59AM EDT | 2025-01-17 | 22.95 | 22.05 | 22.95 | 0.00 | - | 12 | 547 | 27.34% |
| XLY250321C00165000 | 2024-04-30 11:13AM EDT | 2025-03-21 | 25.03 | 22.75 | 25.30 | 0.00 | - | 5 | 5 | 28.35% |
| XLY250620C00165000 | 2023-10-27 3:49PM EDT | 2025-06-20 | 16.35 | 23.80 | 28.30 | 0.00 | - | 7 | 10 | 29.29% |
| XLY260116C00165000 | 2024-04-18 1:43PM EDT | 2026-01-16 | 29.00 | 29.50 | 39.45 | 0.00 | - | 170 | 157 | 36.84% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240524P00165000 | 2024-05-17 1:27PM EDT | 2024-05-24 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 54.59% |
| XLY240531P00165000 | 2024-05-21 11:06AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.19 | -0.28 | -73.68% | 20 | 3 | 28.22% |
| XLY240607P00165000 | 2024-05-07 11:12AM EDT | 2024-06-07 | 0.24 | 0.06 | 0.75 | 0.00 | - | 1 | 2 | 31.15% |
| XLY240614P00165000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 0.29 | 0.09 | 0.75 | 0.00 | - | 1 | 2 | 26.42% |
| XLY240621P00165000 | 2024-05-21 10:51AM EDT | 2024-06-21 | 0.43 | 0.20 | 0.46 | -0.01 | -2.27% | 3 | 6,855 | 20.34% |
| XLY240628P00165000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 0.65 | 0.23 | 0.57 | 0.00 | - | 5 | 11 | 19.53% |
| XLY240719P00165000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 0.88 | 0.84 | 0.91 | -0.09 | -9.28% | 5,294 | 9 | 18.13% |
| XLY240920P00165000 | 2024-05-20 2:41PM EDT | 2024-09-20 | 2.38 | 2.07 | 2.21 | 0.00 | - | 1 | 2,468 | 17.60% |
| XLY241220P00165000 | 2024-04-18 11:29AM EDT | 2024-12-20 | 7.15 | 1.95 | 5.95 | 0.00 | - | 60 | 74 | 21.91% |
| XLY250117P00165000 | 2024-05-15 2:50PM EDT | 2025-01-17 | 4.67 | 4.35 | 4.65 | 0.00 | - | 496 | 760 | 17.95% |
| XLY250321P00165000 | 2024-04-24 9:43AM EDT | 2025-03-21 | 7.57 | 5.30 | 5.80 | 0.00 | - | 1 | 3 | 18.09% |
| XLY250620P00165000 | 2024-05-09 10:35AM EDT | 2025-06-20 | 7.40 | 6.30 | 7.20 | 0.00 | - | 10 | 1,723 | 18.06% |
| XLY260116P00165000 | 2024-04-03 10:09AM EDT | 2026-01-16 | 10.58 | 9.15 | 10.35 | 0.00 | - | 1 | 1 | 18.45% |
