La bourse ferme dans 3 min
CAC 40
7 930,41 -54,52 (-0,68 %) Euro Stoxx 50
4 899,87 -21,35 (-0,43 %) Dow Jones
38 102,08 +198,79 (+0,52 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 310,80 -0,20 (-0,01 %) Bitcoin EUR
55 464,93 +2 161,15 (+4,05 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:27AM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 62.75 | 59.15 | 63.05 | 0.00 | - | - | 1 | 190.63% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 44.15 | 48.00 | 0.00 | - | 1 | 1 | 118.75% |
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 170.00 | 26.15 | 25.10 | 26.75 | 0.00 | - | 50 | 75 | 137.60% |
| XLK240503C00175000 | 2024-05-01 1:28PM EDT | 175.00 | 21.10 | 20.55 | 21.45 | +1.13 | +5.66% | 2 | 102 | 100.59% |
| XLK240503C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 14.40 | 16.00 | 16.50 | -1.75 | -10.84% | 2 | 1 | 68.56% |
| XLK240503C00181000 | 2024-05-02 9:39AM EDT | 181.00 | 15.27 | 15.05 | 15.45 | -5.18 | -25.33% | 20 | 20 | 64.84% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 9.50 | 11.85 | 0.00 | - | 5 | 10 | 74.22% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 7.20 | 11.00 | 0.00 | - | 2 | 2 | 93.21% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 7.65 | 8.60 | 0.00 | - | - | 1 | 52.44% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 7.05 | 7.80 | 0.00 | - | 3 | 9 | 53.56% |
| XLK240503C00190000 | 2024-05-01 3:05PM EDT | 190.00 | 8.14 | 6.25 | 6.60 | 0.00 | - | 11 | 18 | 43.16% |
| XLK240503C00191000 | 2024-04-30 3:50PM EDT | 191.00 | 7.53 | 5.30 | 5.55 | 0.00 | - | 1 | 4 | 37.01% |
| XLK240503C00192500 | 2024-05-01 3:00PM EDT | 192.50 | 4.00 | 4.00 | 4.20 | -2.05 | -33.88% | 1 | 17 | 33.23% |
| XLK240503C00193000 | 2024-05-02 10:44AM EDT | 193.00 | 2.96 | 3.60 | 3.80 | -2.64 | -47.14% | 8 | 13 | 32.72% |
| XLK240503C00194000 | 2024-05-01 3:43PM EDT | 194.00 | 2.88 | 3.00 | 3.10 | 0.00 | - | 709 | 380 | 32.76% |
| XLK240503C00195000 | 2024-05-02 11:11AM EDT | 195.00 | 2.26 | 2.25 | 2.31 | +0.49 | +27.68% | 41 | 71 | 29.83% |
| XLK240503C00196000 | 2024-05-02 10:33AM EDT | 196.00 | 1.48 | 1.68 | 1.76 | +0.48 | +48.00% | 30 | 70 | 29.79% |
| XLK240503C00197000 | 2024-05-02 10:34AM EDT | 197.00 | 1.04 | 1.17 | 1.24 | -1.00 | -49.02% | 10 | 120 | 28.66% |
| XLK240503C00197500 | 2024-05-02 11:03AM EDT | 197.50 | 0.88 | 0.95 | 1.04 | -0.30 | -25.42% | 16 | 81 | 28.52% |
| XLK240503C00198000 | 2024-05-02 10:28AM EDT | 198.00 | 0.65 | 0.80 | 0.84 | +0.20 | +44.44% | 482 | 254 | 27.93% |
| XLK240503C00199000 | 2024-05-02 11:03AM EDT | 199.00 | 0.49 | 0.51 | 0.55 | +0.11 | +28.95% | 21 | 187 | 27.56% |
| XLK240503C00200000 | 2024-05-02 11:08AM EDT | 200.00 | 0.30 | 0.30 | 0.35 | +0.13 | +76.47% | 94 | 686 | 27.44% |
| XLK240503C00202500 | 2024-05-02 11:08AM EDT | 202.50 | 0.08 | 0.06 | 0.08 | +0.01 | +12.50% | 6 | 687 | 26.37% |
| XLK240503C00205000 | 2024-05-02 11:12AM EDT | 205.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 11 | 244 | 31.45% |
| XLK240503C00207500 | 2024-05-01 2:55PM EDT | 207.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 23 | 243 | 58.89% |
| XLK240503C00210000 | 2024-05-01 10:02AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 325 | 50.59% |
| XLK240503C00212500 | 2024-05-01 2:26PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 110 | 45.70% |
| XLK240503C00215000 | 2024-04-30 1:10PM EDT | 215.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 3 | 139 | 51.56% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 53.13% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 53.13% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 2.13 | 0.00 | - | 5 | 20 | 136.57% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 5 | 24 | 127.34% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 5 | 7 | 161.28% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 3 | 176.76% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 202.34% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 5 | 192.68% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.33% |
| XLK240503P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.02 | 0.00 | 0.27 | -0.18 | -90.00% | 1 | 27 | 82.23% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.29% |
| XLK240503P00180000 | 2024-05-02 10:26AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 43 | 50.00% |
| XLK240503P00183000 | 2024-05-02 10:15AM EDT | 183.00 | 0.03 | 0.00 | 0.75 | -0.23 | -88.46% | 3 | 8 | 68.07% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 59.28% |
| XLK240503P00185000 | 2024-05-01 10:57AM EDT | 185.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 111 | 40.82% |
| XLK240503P00186000 | 2024-05-01 3:32PM EDT | 186.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.66% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 51.47% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.04 | 0.34 | 0.00 | - | 1 | 114 | 45.95% |
| XLK240503P00189000 | 2024-05-01 3:53PM EDT | 189.00 | 0.18 | 0.03 | 0.17 | 0.00 | - | 8 | 38 | 34.67% |
| XLK240503P00190000 | 2024-05-02 10:42AM EDT | 190.00 | 0.23 | 0.11 | 0.17 | -0.07 | -23.33% | 5 | 188 | 30.86% |
| XLK240503P00191000 | 2024-05-01 3:33PM EDT | 191.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 20 | 215 | 29.98% |
| XLK240503P00192500 | 2024-05-02 11:03AM EDT | 192.50 | 0.44 | 0.37 | 0.43 | -0.34 | -43.59% | 12 | 343 | 28.42% |
| XLK240503P00193000 | 2024-05-02 10:39AM EDT | 193.00 | 0.70 | 0.40 | 0.51 | -0.06 | -7.89% | 26 | 264 | 27.78% |
| XLK240503P00194000 | 2024-05-02 11:03AM EDT | 194.00 | 0.80 | 0.70 | 0.74 | -0.70 | -46.67% | 27 | 72 | 27.10% |
| XLK240503P00195000 | 2024-05-02 11:05AM EDT | 195.00 | 1.19 | 1.01 | 1.05 | -1.16 | -49.36% | 109 | 294 | 26.42% |
| XLK240503P00196000 | 2024-05-02 11:10AM EDT | 196.00 | 1.44 | 1.41 | 1.50 | +0.67 | +87.01% | 36 | 119 | 26.51% |
| XLK240503P00197000 | 2024-05-02 10:25AM EDT | 197.00 | 2.43 | 1.90 | 1.97 | +0.75 | +44.64% | 244 | 384 | 25.12% |
| XLK240503P00197500 | 2024-05-02 10:25AM EDT | 197.50 | 2.72 | 2.16 | 2.33 | -0.78 | -22.29% | 2 | 156 | 25.95% |
| XLK240503P00198000 | 2024-05-02 10:09AM EDT | 198.00 | 2.98 | 2.49 | 2.67 | +0.90 | +43.27% | 10 | 117 | 26.03% |
| XLK240503P00199000 | 2024-05-02 11:09AM EDT | 199.00 | 3.30 | 3.20 | 3.40 | +0.61 | +22.68% | 2 | 63 | 25.73% |
| XLK240503P00200000 | 2024-05-02 10:08AM EDT | 200.00 | 4.79 | 4.00 | 4.60 | +0.24 | +5.27% | 2 | 214 | 35.35% |
| XLK240503P00202500 | 2024-05-01 3:39PM EDT | 202.50 | 6.73 | 6.25 | 7.35 | 0.00 | - | 5 | 20 | 53.42% |
| XLK240503P00205000 | 2024-05-01 12:59PM EDT | 205.00 | 10.43 | 7.00 | 10.80 | 0.00 | - | 2 | 1 | 86.99% |
| XLK240503P00207500 | 2024-05-01 3:31PM EDT | 207.50 | 8.20 | 10.10 | 13.25 | 0.00 | - | 29 | 2 | 52.15% |
| XLK240503P00210000 | 2024-05-01 3:31PM EDT | 210.00 | 10.60 | 12.00 | 15.85 | 0.00 | - | 25 | 6 | 111.91% |
