Marchés français ouverture 3 h 52 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 378,35 +171,22 (+0,94 %) Bitcoin EUR
55 645,84 +2 082,62 (+3,89 %)
Technology Select Sector SPDR Fund (XLK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00175000 | 2024-05-02 3:47PM EDT | 175.00 | 21.97 | 20.00 | 24.95 | -11.20 | -33.77% | 89 | 2 | 53.03% |
| XLK240510C00180000 | 2024-05-02 3:48PM EDT | 180.00 | 16.89 | 14.95 | 19.85 | +1.29 | +8.27% | 1 | 4 | 79.27% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 7.10 | 12.05 | 0.00 | - | 1 | 0 | 57.59% |
| XLK240510C00189000 | 2024-04-17 2:41PM EDT | 189.00 | 8.35 | 6.50 | 11.25 | -4.45 | -34.77% | 1 | 1 | 56.45% |
| XLK240510C00190000 | 2024-05-02 2:37PM EDT | 190.00 | 7.80 | 5.50 | 10.25 | +1.80 | +30.00% | 3 | 7 | 53.20% |
| XLK240510C00192500 | 2024-05-02 3:18PM EDT | 192.50 | 5.53 | 3.50 | 8.05 | -0.88 | -13.73% | 1 | 1 | 47.56% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.99 | 3.00 | 7.55 | -1.61 | -24.39% | 6 | 1 | 45.79% |
| XLK240510C00194000 | 2024-05-02 1:34PM EDT | 194.00 | 4.00 | 2.04 | 6.95 | +0.45 | +12.68% | 14 | 1 | 45.73% |
| XLK240510C00195000 | 2024-05-02 2:08PM EDT | 195.00 | 3.45 | 1.50 | 4.25 | -1.16 | -25.16% | 24 | 84 | 26.88% |
| XLK240510C00197000 | 2024-05-02 3:49PM EDT | 197.00 | 2.45 | 2.41 | 2.82 | +0.13 | +5.60% | 25 | 10 | 23.98% |
| XLK240510C00197500 | 2024-05-02 2:22PM EDT | 197.50 | 2.01 | 2.05 | 2.53 | +0.52 | +34.90% | 1 | 55 | 23.56% |
| XLK240510C00198000 | 2024-05-02 3:18PM EDT | 198.00 | 2.03 | 1.00 | 5.00 | -0.57 | -21.92% | 35 | 82 | 46.78% |
| XLK240510C00199000 | 2024-05-02 3:57PM EDT | 199.00 | 1.48 | 0.01 | 4.45 | +0.17 | +12.98% | 31 | 143 | 45.87% |
| XLK240510C00200000 | 2024-05-02 4:03PM EDT | 200.00 | 1.25 | 0.81 | 1.43 | +0.05 | +4.17% | 74 | 208 | 22.55% |
| XLK240510C00202500 | 2024-05-02 3:37PM EDT | 202.50 | 0.52 | 0.20 | 2.05 | -0.41 | -44.09% | 53 | 171 | 35.82% |
| XLK240510C00205000 | 2024-05-02 3:40PM EDT | 205.00 | 0.21 | 0.10 | 0.50 | +0.06 | +40.00% | 30 | 86 | 24.32% |
| XLK240510C00207500 | 2024-05-02 12:38PM EDT | 207.50 | 0.08 | 0.03 | 0.39 | 0.00 | - | 10 | 138 | 27.30% |
| XLK240510C00210000 | 2024-05-01 3:51PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 205 | 1,465 | 23.73% |
| XLK240510C00212500 | 2024-05-02 9:30AM EDT | 212.50 | 0.48 | 0.00 | 0.27 | +0.44 | +1,100.00% | 3 | 96 | 33.15% |
| XLK240510C00215000 | 2024-05-01 9:35AM EDT | 215.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 3 | 117 | 30.76% |
| XLK240510C00217500 | 2024-05-02 3:32PM EDT | 217.50 | 0.03 | 0.00 | 3.25 | -0.97 | -97.00% | 3 | 20 | 65.63% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 3.35 | 0.00 | - | 1 | 10 | 71.17% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 4.65 | 0.00 | - | 1 | 13 | 89.60% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 78.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-04-12 3:12PM EDT | 150.00 | 0.11 | 0.00 | 2.29 | 0.00 | - | 2 | 2 | 129.54% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.00 | 2.98 | 0.00 | - | 2 | 2 | 112.50% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | - | 2 | 108.30% |
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 170.00 | 0.24 | 0.00 | 3.65 | 0.00 | - | 2 | 2 | 93.07% |
| XLK240510P00175000 | 2024-05-01 10:19AM EDT | 175.00 | 0.18 | 0.00 | 3.80 | 0.00 | - | 1 | 16 | 81.18% |
| XLK240510P00180000 | 2024-05-02 3:11PM EDT | 180.00 | 0.05 | 0.00 | 2.87 | -0.29 | -85.29% | 1 | 13 | 61.38% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.00 | 3.35 | -0.04 | -22.22% | 1 | 9 | 56.98% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.00 | 3.45 | 0.00 | - | 2 | 6 | 54.96% |
| XLK240510P00185000 | 2024-05-02 2:33PM EDT | 185.00 | 0.12 | 0.00 | 1.53 | -0.08 | -40.00% | 2 | 128 | 49.81% |
| XLK240510P00186000 | 2024-05-02 11:16AM EDT | 186.00 | 0.23 | 0.00 | 3.65 | 0.00 | - | 2 | 9 | 50.75% |
| XLK240510P00187000 | 2024-05-01 11:47AM EDT | 187.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 4 | 9 | 65.98% |
| XLK240510P00188000 | 2024-05-02 3:02PM EDT | 188.00 | 0.26 | 0.00 | 3.40 | -0.13 | -33.33% | 2 | 26 | 61.77% |
| XLK240510P00189000 | 2024-05-02 2:39PM EDT | 189.00 | 0.35 | 0.00 | 4.20 | -0.16 | -31.37% | 3 | 19 | 66.31% |
| XLK240510P00190000 | 2024-05-02 3:42PM EDT | 190.00 | 0.49 | 0.00 | 0.86 | -0.01 | -2.00% | 7 | 104 | 28.32% |
| XLK240510P00191000 | 2024-05-02 3:52PM EDT | 191.00 | 0.63 | 0.00 | 4.60 | -0.64 | -50.39% | 9 | 42 | 63.11% |
| XLK240510P00192000 | 2024-05-02 2:41PM EDT | 192.00 | 0.77 | 0.00 | 4.80 | +0.03 | +4.05% | 5 | 119 | 61.33% |
| XLK240510P00192500 | 2024-05-02 3:56PM EDT | 192.50 | 0.89 | 0.00 | 4.70 | -0.84 | -48.55% | 20 | 134 | 58.57% |
| XLK240510P00193000 | 2024-05-02 3:02PM EDT | 193.00 | 0.95 | 0.75 | 4.75 | 0.00 | - | 18 | 197 | 57.15% |
| XLK240510P00194000 | 2024-05-02 3:45PM EDT | 194.00 | 1.32 | 0.04 | 2.30 | -0.91 | -40.81% | 27 | 261 | 31.41% |
| XLK240510P00195000 | 2024-05-02 3:52PM EDT | 195.00 | 1.65 | 0.05 | 5.00 | -0.82 | -33.20% | 316 | 61 | 51.61% |
| XLK240510P00196000 | 2024-05-02 3:59PM EDT | 196.00 | 1.86 | 1.63 | 2.01 | -1.46 | -43.98% | 16 | 18 | 21.58% |
| XLK240510P00197000 | 2024-05-02 3:29PM EDT | 197.00 | 2.45 | 2.01 | 2.49 | -1.40 | -36.36% | 13 | 190 | 21.66% |
| XLK240510P00197500 | 2024-05-02 2:54PM EDT | 197.50 | 2.51 | 2.32 | 2.75 | -0.54 | -17.70% | 7 | 34 | 21.66% |
| XLK240510P00198000 | 2024-05-02 2:56PM EDT | 198.00 | 2.85 | 0.46 | 5.00 | -1.15 | -28.75% | 6 | 26 | 38.70% |
| XLK240510P00199000 | 2024-05-02 2:39PM EDT | 199.00 | 3.43 | 1.10 | 5.50 | -0.87 | -20.23% | 3 | 70 | 38.16% |
| XLK240510P00200000 | 2024-05-02 3:22PM EDT | 200.00 | 3.90 | 3.80 | 6.50 | +0.40 | +11.43% | 21 | 379 | 41.71% |
| XLK240510P00202500 | 2024-05-01 9:31AM EDT | 202.50 | 7.50 | 3.40 | 8.00 | 0.00 | - | 1 | 79 | 40.67% |
| XLK240510P00205000 | 2024-05-01 2:41PM EDT | 205.00 | 8.45 | 6.15 | 10.50 | 0.00 | - | 7 | 37 | 47.75% |
| XLK240510P00207500 | 2024-04-23 1:43PM EDT | 207.50 | 10.45 | 8.00 | 12.80 | 0.00 | - | 3 | 0 | 52.25% |
| XLK240510P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 7.03 | 10.35 | 15.20 | 0.00 | - | 3 | 3 | 57.28% |
