La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 301,44 +854,86 (+1,46 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00180000 | 2024-04-22 11:25AM EDT | 180.00 | 23.55 | 21.00 | 25.95 | +8.30 | +54.43% | 20 | 20 | 53.38% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 185.00 | 17.16 | 16.50 | 21.25 | 0.00 | - | - | 1 | 47.47% |
| XLK240531C00186000 | 2024-04-24 3:56PM EDT | 186.00 | 14.58 | 15.50 | 20.20 | 0.00 | - | - | 4 | 45.59% |
| XLK240531C00187500 | 2024-04-17 3:48PM EDT | 187.50 | 15.28 | 14.00 | 18.80 | 0.00 | - | - | 61 | 43.77% |
| XLK240531C00188000 | 2024-04-26 12:32PM EDT | 188.00 | 14.25 | 13.50 | 18.40 | 0.00 | - | 125 | 125 | 43.53% |
| XLK240531C00189000 | 2024-04-19 10:37AM EDT | 189.00 | 10.21 | 12.50 | 17.45 | 0.00 | - | 2 | 2 | 42.19% |
| XLK240531C00190000 | 2024-05-02 12:36PM EDT | 190.00 | 8.30 | 11.50 | 16.40 | 0.00 | - | 5 | 39 | 40.27% |
| XLK240531C00192500 | 2024-04-26 1:16PM EDT | 192.50 | 11.00 | 9.75 | 14.50 | 0.00 | - | 1 | 1 | 39.21% |
| XLK240531C00193000 | 2024-04-22 10:35AM EDT | 193.00 | 6.11 | 9.20 | 13.65 | 0.00 | - | 3 | 49 | 36.55% |
| XLK240531C00195000 | 2024-04-25 9:45AM EDT | 195.00 | 6.05 | 7.50 | 11.95 | 0.00 | - | - | 2 | 34.55% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 196.00 | 8.75 | 6.75 | 11.15 | +3.46 | +65.41% | 1 | 8 | 33.70% |
| XLK240531C00197000 | 2024-05-03 1:06PM EDT | 197.00 | 8.30 | 5.85 | 10.35 | +3.70 | +80.43% | 2 | 6 | 32.80% |
| XLK240531C00197500 | 2024-05-02 1:03PM EDT | 197.50 | 4.05 | 5.60 | 9.95 | 0.00 | - | 1 | 4 | 32.32% |
| XLK240531C00198000 | 2024-05-03 12:19PM EDT | 198.00 | 7.57 | 5.10 | 9.60 | +2.77 | +57.71% | 2 | 8 | 32.07% |
| XLK240531C00199000 | 2024-05-03 3:58PM EDT | 199.00 | 6.70 | 5.00 | 8.90 | +3.19 | +90.88% | 129 | 163 | 31.48% |
| XLK240531C00200000 | 2024-05-03 3:57PM EDT | 200.00 | 6.00 | 3.80 | 8.10 | +3.45 | +135.29% | 3 | 80 | 30.35% |
| XLK240531C00202500 | 2024-05-03 3:45PM EDT | 202.50 | 4.54 | 2.32 | 6.55 | +1.10 | +31.98% | 38 | 115 | 29.16% |
| XLK240531C00205000 | 2024-05-03 3:45PM EDT | 205.00 | 3.24 | 1.34 | 5.25 | +1.72 | +113.16% | 12 | 57 | 28.43% |
| XLK240531C00207500 | 2024-05-03 2:36PM EDT | 207.50 | 2.41 | 0.53 | 2.40 | +0.33 | +15.87% | 17 | 223 | 19.62% |
| XLK240531C00210000 | 2024-05-03 3:29PM EDT | 210.00 | 1.43 | 1.10 | 3.45 | +0.84 | +142.37% | 59 | 580 | 28.57% |
| XLK240531C00212500 | 2024-05-03 11:01AM EDT | 212.50 | 0.80 | 0.29 | 0.95 | +0.51 | +175.86% | 24 | 31 | 18.16% |
| XLK240531C00215000 | 2024-05-03 2:52PM EDT | 215.00 | 0.55 | 0.00 | 0.99 | +0.33 | +150.00% | 482 | 459 | 21.19% |
| XLK240531C00217500 | 2024-05-03 3:21PM EDT | 217.50 | 0.31 | 0.00 | 2.38 | +0.20 | +181.82% | 447 | 432 | 32.94% |
| XLK240531C00220000 | 2024-05-03 1:06PM EDT | 220.00 | 0.15 | 0.00 | 0.30 | +0.01 | +7.14% | 3 | 19 | 19.34% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 155.00 | 0.19 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 66.63% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 165.00 | 0.19 | 0.00 | 2.17 | 0.00 | - | 3 | 3 | 54.25% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 170.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 58.62% |
| XLK240531P00175000 | 2024-05-03 10:38AM EDT | 175.00 | 0.23 | 0.02 | 2.24 | -0.92 | -80.00% | 4 | 10 | 52.39% |
| XLK240531P00180000 | 2024-05-03 9:33AM EDT | 180.00 | 0.30 | 0.00 | 1.34 | -0.15 | -33.33% | 2 | 14 | 38.18% |
| XLK240531P00185000 | 2024-05-01 11:24AM EDT | 185.00 | 1.31 | 0.13 | 2.05 | 0.00 | - | 1 | 23 | 37.01% |
| XLK240531P00186000 | 2024-05-03 12:58PM EDT | 186.00 | 0.39 | 0.03 | 0.76 | -0.80 | -67.23% | 6 | 106 | 25.51% |
| XLK240531P00187500 | 2024-05-01 2:22PM EDT | 187.50 | 0.47 | 0.00 | 0.50 | -1.26 | -72.83% | 1 | 60 | 21.14% |
| XLK240531P00188000 | 2024-05-02 9:31AM EDT | 188.00 | 1.41 | 0.31 | 2.60 | 0.00 | - | 1 | 6 | 36.24% |
| XLK240531P00189000 | 2024-05-03 11:44AM EDT | 189.00 | 0.61 | 0.16 | 2.55 | -1.44 | -70.24% | 1 | 64 | 34.44% |
| XLK240531P00190000 | 2024-05-03 3:29PM EDT | 190.00 | 0.63 | 0.00 | 1.35 | -1.07 | -62.94% | 20 | 19 | 25.32% |
| XLK240531P00191000 | 2024-05-03 2:15PM EDT | 191.00 | 0.72 | 0.13 | 1.10 | -1.63 | -69.36% | 70 | 6 | 22.22% |
| XLK240531P00192000 | 2024-05-03 2:53PM EDT | 192.00 | 0.83 | 0.00 | 2.74 | -0.51 | -38.06% | 2 | 41 | 30.95% |
| XLK240531P00192500 | 2024-05-03 2:01PM EDT | 192.50 | 0.92 | 0.20 | 3.05 | -2.40 | -72.29% | 7 | 11 | 31.86% |
| XLK240531P00193000 | 2024-05-01 3:58PM EDT | 193.00 | 3.47 | 0.13 | 3.10 | 0.00 | - | 5 | 509 | 31.32% |
| XLK240531P00194000 | 2024-05-03 3:37PM EDT | 194.00 | 1.11 | 0.04 | 3.05 | -1.90 | -63.12% | 2 | 17 | 29.42% |
| XLK240531P00195000 | 2024-05-03 3:37PM EDT | 195.00 | 1.29 | 1.00 | 3.45 | -1.94 | -60.06% | 20 | 30 | 29.81% |
| XLK240531P00196000 | 2024-05-03 2:15PM EDT | 196.00 | 1.47 | 0.20 | 2.48 | -3.30 | -69.18% | 70 | 22 | 23.17% |
| XLK240531P00197000 | 2024-04-30 3:36PM EDT | 197.00 | 2.05 | 0.33 | 3.90 | -1.75 | -46.05% | 1 | 49 | 28.50% |
| XLK240531P00197500 | 2024-05-03 2:42PM EDT | 197.50 | 1.76 | 0.35 | 4.00 | -2.49 | -58.59% | 54 | 8 | 28.06% |
| XLK240531P00198000 | 2024-04-26 2:38PM EDT | 198.00 | 3.43 | 0.35 | 4.15 | 0.00 | - | 2 | 11 | 27.84% |
| XLK240531P00199000 | 2024-05-03 10:00AM EDT | 199.00 | 2.25 | 1.27 | 2.75 | -2.15 | -48.86% | 10 | 24 | 19.36% |
| XLK240531P00200000 | 2024-05-03 3:25PM EDT | 200.00 | 2.54 | 2.50 | 4.75 | -2.76 | -52.08% | 14 | 46 | 26.71% |
| XLK240531P00202500 | 2024-05-03 12:21PM EDT | 202.50 | 3.65 | 1.80 | 5.75 | -1.35 | -27.00% | 10 | 13 | 25.82% |
| XLK240531P00205000 | 2024-04-30 10:02AM EDT | 205.00 | 6.25 | 2.73 | 7.00 | 0.00 | - | 1 | 5 | 25.29% |
| XLK240531P00210000 | 2024-04-22 9:42AM EDT | 210.00 | 16.35 | 5.85 | 10.15 | 0.00 | - | 1 | 3 | 24.85% |
| XLK240531P00212500 | 2024-04-24 1:20PM EDT | 212.50 | 14.71 | 7.90 | 12.30 | 0.00 | - | 2 | 0 | 26.50% |
