La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 956,98 -1 141,21 (-1,90 %)
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 :
Prix d’exercice:180.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503C00180000 | 2024-04-26 1:39PM EDT | 2024-05-03 | 0.84 | 0.05 | 0.80 | +0.33 | +64.71% | 41 | 67 | 23.24% |
| XLY240510C00180000 | 2024-04-26 3:12PM EDT | 2024-05-10 | 0.94 | 0.18 | 3.80 | +0.37 | +64.91% | 55 | 5 | 40.36% |
| XLY240517C00180000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.45 | 0.04 | 2.00 | +0.49 | +51.04% | 27 | 313 | 21.67% |
| XLY240524C00180000 | 2024-04-25 9:49AM EDT | 2024-05-24 | 1.11 | 0.27 | 3.75 | 0.00 | - | 7 | 14 | 28.27% |
| XLY240531C00180000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 0.84 | 0.26 | 4.95 | 0.00 | - | 2 | 3 | 30.95% |
| XLY240621C00180000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 3.35 | 3.35 | 4.90 | +0.93 | +38.43% | 10 | 5,759 | 24.27% |
| XLY240920C00180000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 7.85 | 5.25 | 10.15 | +1.80 | +29.75% | 2 | 554 | 26.85% |
| XLY241220C00180000 | 2024-04-19 10:43AM EDT | 2024-12-20 | 9.70 | 9.40 | 14.00 | 0.00 | - | 1 | 50 | 27.89% |
| XLY250117C00180000 | 2024-04-26 12:25PM EDT | 2025-01-17 | 13.05 | 10.30 | 15.05 | +2.00 | +18.10% | 18 | 736 | 28.14% |
| XLY250321C00180000 | 2024-04-19 10:23AM EDT | 2025-03-21 | 12.75 | 9.60 | 19.60 | 0.00 | - | 11 | 23 | 32.14% |
| XLY250620C00180000 | 2024-04-12 3:54PM EDT | 2025-06-20 | 19.15 | 11.60 | 20.15 | 0.00 | - | 2 | 122 | 29.18% |
| XLY260116C00180000 | 2024-04-16 3:48PM EDT | 2026-01-16 | 21.70 | 19.15 | 29.10 | 0.00 | - | 1 | 24 | 33.61% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503P00180000 | 2024-04-26 1:05PM EDT | 2024-05-03 | 3.84 | 2.71 | 7.00 | -6.53 | -62.97% | 3 | 1 | 47.53% |
| XLY240510P00180000 | 2024-04-18 10:35AM EDT | 2024-05-10 | 8.04 | 2.95 | 7.55 | 0.00 | - | 1 | 0 | 37.79% |
| XLY240517P00180000 | 2024-04-26 2:38PM EDT | 2024-05-17 | 5.10 | 2.52 | 7.35 | -0.65 | -11.30% | 3 | 526 | 29.63% |
| XLY240524P00180000 | 2024-04-12 1:29PM EDT | 2024-05-24 | 6.00 | 3.25 | 7.80 | 0.00 | - | 1 | 1 | 28.06% |
| XLY240621P00180000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 5.72 | 5.10 | 7.70 | -2.18 | -27.59% | 500 | 3,332 | 19.47% |
| XLY240920P00180000 | 2024-04-25 9:35AM EDT | 2024-09-20 | 11.40 | 5.65 | 10.55 | 0.00 | - | 1 | 753 | 18.55% |
| XLY241220P00180000 | 2024-04-24 11:13AM EDT | 2024-12-20 | 11.80 | 7.75 | 12.40 | 0.00 | - | 1 | 719 | 17.87% |
| XLY250117P00180000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 11.30 | 8.75 | 13.45 | -4.04 | -26.34% | 61 | 1,085 | 18.66% |
| XLY250321P00180000 | 2024-04-12 12:57PM EDT | 2025-03-21 | 12.50 | 5.05 | 15.00 | 0.00 | - | 182 | 503 | 19.11% |
| XLY250620P00180000 | 2024-04-22 10:53AM EDT | 2025-06-20 | 17.30 | 9.35 | 19.35 | 0.00 | - | 43 | 41 | 22.69% |
| XLY260116P00180000 | 2024-04-25 10:44AM EDT | 2026-01-16 | 18.20 | 9.00 | 19.00 | 0.00 | - | 1 | 162 | 18.16% |
