La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 476,62 +88,86 (+0,23 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 375,20 +34,90 (+1,49 %) Bitcoin EUR
56 489,87 -1 010,37 (-1,76 %)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Prix d’exercice:175.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00175000 | 2024-05-10 9:56AM EDT | 2024-05-10 | 4.20 | 2.90 | 3.10 | +1.50 | +55.56% | 10 | 46 | 29.10% |
| XLY240517C00175000 | 2024-05-09 1:25PM EDT | 2024-05-17 | 4.80 | 3.60 | 3.80 | 0.00 | - | 7 | 1,209 | 19.39% |
| XLY240524C00175000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 5.14 | 4.20 | 4.45 | 0.00 | - | 1 | 20 | 19.29% |
| XLY240531C00175000 | 2024-05-09 1:49PM EDT | 2024-05-31 | 5.85 | 4.65 | 4.85 | 0.00 | - | 1 | 9 | 18.43% |
| XLY240607C00175000 | 2024-05-06 10:31AM EDT | 2024-06-07 | 6.44 | 5.20 | 5.50 | 0.00 | - | 1 | 2 | 19.51% |
| XLY240621C00175000 | 2024-05-08 1:12PM EDT | 2024-06-21 | 6.33 | 6.25 | 6.45 | 0.00 | - | 1 | 4,185 | 20.10% |
| XLY240920C00175000 | 2024-05-02 2:09PM EDT | 2024-09-20 | 10.85 | 10.80 | 11.05 | 0.00 | - | 2 | 238 | 22.34% |
| XLY241220C00175000 | 2024-04-18 11:04AM EDT | 2024-12-20 | 13.81 | 14.60 | 15.45 | 0.00 | - | 16 | 18 | 25.27% |
| XLY250117C00175000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 17.50 | 15.40 | 15.95 | 0.00 | - | 20 | 171 | 24.69% |
| XLY250321C00175000 | 2024-04-18 2:00PM EDT | 2025-03-21 | 15.55 | 17.80 | 18.60 | 0.00 | - | - | 1 | 26.17% |
| XLY250620C00175000 | 2023-12-01 4:29PM EDT | 2025-06-20 | 21.06 | 20.65 | 30.50 | 0.00 | - | 2 | 15 | 39.31% |
| XLY260116C00175000 | 2024-05-06 10:26AM EDT | 2026-01-16 | 28.00 | 26.10 | 27.15 | 0.00 | - | 1 | 3 | 28.19% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00175000 | 2024-05-08 9:52AM EDT | 2024-05-10 | 0.34 | 0.02 | 0.34 | +0.03 | +9.68% | 10 | 42 | 35.65% |
| XLY240517P00175000 | 2024-05-10 12:45PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.54 | +0.14 | +35.00% | 8 | 502 | 15.24% |
| XLY240524P00175000 | 2024-05-10 12:39PM EDT | 2024-05-24 | 1.03 | 0.95 | 1.04 | +0.12 | +13.19% | 30 | 151 | 15.38% |
| XLY240531P00175000 | 2024-05-10 10:08AM EDT | 2024-05-31 | 0.97 | 1.22 | 1.32 | -0.21 | -17.80% | 1 | 102 | 14.54% |
| XLY240607P00175000 | 2024-05-07 10:27AM EDT | 2024-06-07 | 1.59 | 1.56 | 1.70 | 0.00 | - | 2 | 3 | 14.76% |
| XLY240614P00175000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 1.76 | 1.80 | 2.12 | 0.00 | - | 1 | 1 | 15.28% |
| XLY240621P00175000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 2.09 | 2.23 | 2.39 | 0.00 | - | 23 | 1,603 | 15.16% |
| XLY240920P00175000 | 2024-05-09 10:51AM EDT | 2024-09-20 | 4.85 | 5.05 | 5.25 | 0.00 | - | 203 | 7,495 | 15.49% |
| XLY241220P00175000 | 2024-05-10 11:55AM EDT | 2024-12-20 | 7.40 | 7.25 | 7.45 | +0.27 | +3.79% | 5 | 1,152 | 16.00% |
| XLY250117P00175000 | 2024-05-08 11:28AM EDT | 2025-01-17 | 8.18 | 7.70 | 8.05 | 0.00 | - | 1,000 | 1,497 | 16.12% |
| XLY250321P00175000 | 2024-04-05 10:52AM EDT | 2025-03-21 | 9.70 | 6.40 | 11.40 | 0.00 | - | 31 | 51 | 19.58% |
| XLY250620P00175000 | 2024-05-09 10:49AM EDT | 2025-06-20 | 10.30 | 10.05 | 10.90 | 0.00 | - | 3 | 62 | 16.58% |
| XLY260116P00175000 | 2024-05-09 2:36PM EDT | 2026-01-16 | 13.03 | 12.40 | 13.50 | 0.00 | - | 1 | 10 | 16.34% |
