La bourse ferme dans 8 h 7 min
CAC 40
7 944,11 -40,82 (-0,51 %) Euro Stoxx 50
4 906,00 -15,22 (-0,31 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0723 +0,0005 (+0,04 %) Gold future
2 320,00 +9,00 (+0,39 %) Bitcoin EUR
53 860,43 -574,59 (-1,06 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00100000 | 2024-04-10 11:42AM EDT | 100.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00110000 | 2024-04-24 10:06AM EDT | 110.00 | 89.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00115000 | 2024-03-12 12:19PM EDT | 115.00 | 95.67 | 92.00 | 96.90 | 0.00 | - | - | 1 | 355.69% |
| XLK240517C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 89.68 | 84.75 | 88.15 | 0.00 | - | 2 | 0 | 303.52% |
| XLK240517C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00130000 | 2024-03-14 11:44AM EDT | 130.00 | 80.41 | 74.00 | 78.70 | 0.00 | - | 9 | 9 | 267.60% |
| XLK240517C00135000 | 2024-03-11 1:21PM EDT | 135.00 | 72.77 | 68.05 | 72.65 | 0.00 | - | 38 | 38 | 241.31% |
| XLK240517C00145000 | 2024-05-01 2:42PM EDT | 145.00 | 52.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00155000 | 2024-03-14 1:30PM EDT | 155.00 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 190.60% |
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 160.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00165000 | 2024-04-22 12:08PM EDT | 165.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| XLK240517C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00176000 | 2024-04-22 9:30AM EDT | 176.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240517C00177000 | 2024-04-29 1:48PM EDT | 177.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00178000 | 2024-05-01 1:04PM EDT | 178.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00179000 | 2024-03-14 1:40PM EDT | 179.00 | 31.62 | 25.60 | 30.50 | 0.00 | - | 2 | 8 | 125.37% |
| XLK240517C00180000 | 2024-04-25 12:04PM EDT | 180.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK240517C00181000 | 2024-04-19 1:37PM EDT | 181.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00182000 | 2024-04-23 10:42AM EDT | 182.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00183000 | 2024-04-30 2:22PM EDT | 183.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240517C00184000 | 2024-04-30 12:50PM EDT | 184.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00185000 | 2024-04-23 10:38AM EDT | 185.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00186000 | 2024-04-18 10:15AM EDT | 186.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00187000 | 2024-04-19 2:12PM EDT | 187.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00188000 | 2024-04-25 10:58AM EDT | 188.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00189000 | 2024-04-26 9:59AM EDT | 189.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00190000 | 2024-05-01 3:05PM EDT | 190.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00191000 | 2024-05-01 3:14PM EDT | 191.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00192000 | 2024-05-01 1:36PM EDT | 192.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00193000 | 2024-05-01 2:41PM EDT | 193.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00194000 | 2024-05-01 3:55PM EDT | 194.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517C00195000 | 2024-05-01 3:06PM EDT | 195.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XLK240517C00196000 | 2024-05-01 3:59PM EDT | 196.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 1.56% |
| XLK240517C00197000 | 2024-05-01 3:17PM EDT | 197.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| XLK240517C00198000 | 2024-05-01 3:17PM EDT | 198.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240517C00199000 | 2024-05-01 3:59PM EDT | 199.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| XLK240517C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| XLK240517C00202500 | 2024-05-01 3:59PM EDT | 202.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLK240517C00205000 | 2024-05-01 3:57PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| XLK240517C00210000 | 2024-05-01 2:42PM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| XLK240517C00215000 | 2024-05-01 12:53PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLK240517C00220000 | 2024-05-01 3:37PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517C00225000 | 2024-04-30 9:52AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517C00230000 | 2024-04-29 1:30PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLK240517C00235000 | 2024-04-30 2:07PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240517C00240000 | 2024-04-30 11:49AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240517C00245000 | 2024-04-17 1:57PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00100000 | 2024-02-28 2:42PM EDT | 100.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 1 | 172.36% |
| XLK240517P00120000 | 2024-03-20 12:00PM EDT | 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 174.24% |
| XLK240517P00125000 | 2024-02-20 12:39PM EDT | 125.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 9 | 19 | 108.01% |
| XLK240517P00130000 | 2024-03-08 1:28PM EDT | 130.00 | 0.20 | 0.00 | 2.88 | 0.00 | - | 5 | 5 | 132.42% |
| XLK240517P00135000 | 2024-02-21 3:24PM EDT | 135.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 139.58% |
| XLK240517P00140000 | 2024-04-08 11:03AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLK240517P00150000 | 2024-05-01 1:06PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240517P00155000 | 2024-04-19 2:40PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240517P00160000 | 2024-04-29 1:17PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240517P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517P00175000 | 2024-05-01 10:05AM EDT | 175.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517P00176000 | 2024-04-23 1:14PM EDT | 176.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517P00177000 | 2024-04-08 11:03AM EDT | 177.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240517P00178000 | 2024-04-29 1:30PM EDT | 178.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240517P00179000 | 2024-04-22 10:22AM EDT | 179.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| XLK240517P00180000 | 2024-05-01 2:16PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240517P00181000 | 2024-04-26 12:30PM EDT | 181.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| XLK240517P00182000 | 2024-05-01 12:26PM EDT | 182.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240517P00183000 | 2024-05-01 11:29AM EDT | 183.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240517P00184000 | 2024-04-29 3:49PM EDT | 184.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLK240517P00185000 | 2024-05-01 2:55PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLK240517P00186000 | 2024-05-01 10:09AM EDT | 186.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240517P00187000 | 2024-04-30 2:45PM EDT | 187.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240517P00188000 | 2024-05-01 1:30PM EDT | 188.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLK240517P00189000 | 2024-05-01 1:47PM EDT | 189.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLK240517P00190000 | 2024-05-01 3:26PM EDT | 190.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLK240517P00191000 | 2024-05-01 2:26PM EDT | 191.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| XLK240517P00192000 | 2024-05-01 3:56PM EDT | 192.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| XLK240517P00193000 | 2024-05-01 3:15PM EDT | 193.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| XLK240517P00194000 | 2024-05-01 3:56PM EDT | 194.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.20% |
| XLK240517P00195000 | 2024-05-01 3:41PM EDT | 195.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| XLK240517P00196000 | 2024-05-01 3:39PM EDT | 196.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLK240517P00197000 | 2024-05-01 3:56PM EDT | 197.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XLK240517P00198000 | 2024-05-01 2:29PM EDT | 198.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240517P00199000 | 2024-05-01 3:18PM EDT | 199.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLK240517P00200000 | 2024-05-01 3:15PM EDT | 200.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLK240517P00202500 | 2024-05-01 2:25PM EDT | 202.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517P00205000 | 2024-05-01 12:50PM EDT | 205.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517P00210000 | 2024-05-01 3:56PM EDT | 210.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 215.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 220.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 250.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
