La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 106,82 +368,21 (+0,62 %)
The 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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00187500 | 2024-06-03 9:57AM EDT | 187.50 | 24.17 | 38.20 | 43.00 | 0.00 | - | 4 | 4 | 122.02% |
| XLK240628C00192500 | 2024-06-20 9:30AM EDT | 192.50 | 40.15 | 33.50 | 38.00 | 0.00 | - | - | 1 | 109.99% |
| XLK240628C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 37.65 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 104.00% |
| XLK240628C00196000 | 2024-05-23 12:05PM EDT | 196.00 | 31.80 | 30.00 | 34.50 | +9.05 | +39.78% | 1 | 1 | 101.59% |
| XLK240628C00198000 | 2024-06-13 12:40PM EDT | 198.00 | 28.26 | 28.00 | 32.50 | 0.00 | - | 1 | 1 | 96.80% |
| XLK240628C00199000 | 2024-05-20 9:30AM EDT | 199.00 | 14.80 | 30.10 | 35.00 | 0.00 | - | 1 | 1 | 108.86% |
| XLK240628C00200000 | 2024-06-17 3:54PM EDT | 200.00 | 30.66 | 26.00 | 30.50 | 0.00 | - | 11 | 16 | 92.02% |
| XLK240628C00202500 | 2024-06-21 10:36AM EDT | 202.50 | 25.69 | 23.50 | 28.00 | -3.66 | -12.47% | 10 | 5 | 86.04% |
| XLK240628C00205000 | 2024-06-18 3:12PM EDT | 205.00 | 26.47 | 21.00 | 25.50 | 0.00 | - | 1 | 14 | 80.03% |
| XLK240628C00207500 | 2024-06-20 10:53AM EDT | 207.50 | 24.50 | 18.30 | 23.00 | 0.00 | - | 5 | 31 | 73.97% |
| XLK240628C00210000 | 2024-06-21 3:40PM EDT | 210.00 | 18.60 | 17.75 | 19.40 | -0.15 | -0.80% | 32 | 151 | 52.71% |
| XLK240628C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 16.78 | 13.25 | 18.00 | -1.35 | -7.45% | 21 | 133 | 61.72% |
| XLK240628C00215000 | 2024-06-21 11:35AM EDT | 215.00 | 13.82 | 10.75 | 15.50 | +0.06 | +0.44% | 31 | 192 | 55.47% |
| XLK240628C00217500 | 2024-06-20 9:55AM EDT | 217.50 | 13.87 | 8.35 | 13.00 | 0.00 | - | 2 | 39 | 49.07% |
| XLK240628C00220000 | 2024-06-21 12:58PM EDT | 220.00 | 9.18 | 6.10 | 11.00 | -0.07 | -0.76% | 6 | 100 | 47.31% |
| XLK240628C00222500 | 2024-06-21 4:09PM EDT | 222.50 | 6.35 | 4.00 | 8.50 | -0.80 | -11.19% | 200 | 132 | 40.14% |
| XLK240628C00225000 | 2024-06-21 2:50PM EDT | 225.00 | 4.55 | 3.00 | 6.25 | -0.35 | -7.14% | 11 | 107 | 34.60% |
| XLK240628C00227500 | 2024-06-21 3:55PM EDT | 227.50 | 2.95 | 2.29 | 3.75 | -0.50 | -14.49% | 32 | 32 | 26.00% |
| XLK240628C00230000 | 2024-06-21 4:05PM EDT | 230.00 | 1.69 | 1.51 | 1.70 | -0.41 | -19.52% | 251 | 187 | 19.04% |
| XLK240628C00232500 | 2024-06-21 3:58PM EDT | 232.50 | 0.85 | 0.42 | 1.47 | -0.36 | -29.75% | 149 | 272 | 24.30% |
| XLK240628C00235000 | 2024-06-21 3:57PM EDT | 235.00 | 0.55 | 0.24 | 0.60 | -0.15 | -21.43% | 130 | 199 | 21.19% |
| XLK240628C00237500 | 2024-06-21 2:48PM EDT | 237.50 | 0.21 | 0.01 | 0.63 | -0.02 | -8.70% | 8 | 64 | 26.49% |
| XLK240628C00240000 | 2024-06-21 3:34PM EDT | 240.00 | 0.22 | 0.10 | 0.30 | +0.02 | +10.00% | 66 | 205 | 25.44% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 160.00 | 0.16 | 0.00 | 4.75 | 0.00 | - | - | 1 | 197.90% |
| XLK240628P00185000 | 2024-05-14 10:04AM EDT | 185.00 | 0.53 | 0.01 | 2.18 | 0.00 | - | - | 1 | 107.81% |
| XLK240628P00187500 | 2024-06-21 1:43PM EDT | 187.50 | 0.03 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 123.93% |
| XLK240628P00190000 | 2024-06-12 2:10PM EDT | 190.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 6 | 174 | 121.07% |
| XLK240628P00191000 | 2024-05-31 10:23AM EDT | 191.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.60% |
| XLK240628P00192000 | 2024-06-18 10:22AM EDT | 192.00 | 0.28 | 0.00 | 4.55 | 0.00 | - | 1 | 3 | 114.16% |
| XLK240628P00193000 | 2024-05-30 3:49PM EDT | 193.00 | 0.71 | 0.00 | 3.10 | 0.00 | - | 4 | 9 | 99.56% |
| XLK240628P00194000 | 2024-06-06 2:04PM EDT | 194.00 | 0.42 | 0.00 | 4.55 | 0.00 | - | 1 | 6 | 109.28% |
| XLK240628P00195000 | 2024-06-21 1:05PM EDT | 195.00 | 0.03 | 0.00 | 3.10 | -0.29 | -90.62% | 2 | 20 | 95.02% |
| XLK240628P00196000 | 2024-06-10 3:38PM EDT | 196.00 | 0.15 | 0.00 | 3.05 | 0.00 | - | 1 | 5 | 92.33% |
| XLK240628P00197000 | 2024-06-11 10:20AM EDT | 197.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 51.17% |
| XLK240628P00197500 | 2024-05-23 9:30AM EDT | 197.50 | 0.46 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 102.59% |
| XLK240628P00198000 | 2024-06-03 2:17PM EDT | 198.00 | 0.95 | 0.00 | 2.99 | 0.00 | - | 16 | 13 | 87.30% |
| XLK240628P00199000 | 2024-06-11 1:59PM EDT | 199.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 98.90% |
| XLK240628P00200000 | 2024-06-21 1:01PM EDT | 200.00 | 0.10 | 0.02 | 4.80 | 0.00 | - | 2 | 90 | 96.58% |
| XLK240628P00202500 | 2024-06-21 10:59AM EDT | 202.50 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 1 | 13 | 42.77% |
| XLK240628P00205000 | 2024-06-21 1:44PM EDT | 205.00 | 0.21 | 0.00 | 0.36 | +0.01 | +5.00% | 23 | 69 | 49.41% |
| XLK240628P00207500 | 2024-06-21 9:57AM EDT | 207.50 | 0.16 | 0.00 | 0.75 | -2.07 | -92.83% | 1 | 163 | 53.69% |
| XLK240628P00210000 | 2024-06-21 3:47PM EDT | 210.00 | 0.15 | 0.00 | 1.18 | -0.10 | -40.00% | 5 | 219 | 55.66% |
| XLK240628P00212500 | 2024-06-17 1:26PM EDT | 212.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 65.31% |
| XLK240628P00215000 | 2024-06-21 2:20PM EDT | 215.00 | 0.12 | 0.01 | 0.18 | -0.07 | -36.84% | 139 | 174 | 26.86% |
| XLK240628P00217500 | 2024-06-21 3:51PM EDT | 217.50 | 0.26 | 0.00 | 0.45 | -0.08 | -23.53% | 22 | 321 | 28.42% |
| XLK240628P00220000 | 2024-06-21 3:49PM EDT | 220.00 | 0.36 | 0.08 | 1.93 | -0.12 | -25.00% | 81 | 308 | 40.87% |
| XLK240628P00222500 | 2024-06-21 3:57PM EDT | 222.50 | 0.66 | 0.00 | 1.00 | -0.27 | -29.03% | 181 | 86 | 24.88% |
| XLK240628P00225000 | 2024-06-21 3:58PM EDT | 225.00 | 1.31 | 1.20 | 1.73 | -0.07 | -5.07% | 62 | 571 | 25.12% |
| XLK240628P00227500 | 2024-06-21 3:50PM EDT | 227.50 | 2.04 | 1.80 | 2.86 | -0.17 | -7.69% | 293 | 788 | 26.17% |
| XLK240628P00230000 | 2024-06-21 3:11PM EDT | 230.00 | 3.24 | 3.05 | 4.00 | -0.12 | -3.57% | 169 | 612 | 24.81% |
| XLK240628P00232500 | 2024-06-21 3:45PM EDT | 232.50 | 5.50 | 3.00 | 7.70 | +0.94 | +20.61% | 21 | 51 | 42.51% |
| XLK240628P00235000 | 2024-06-21 9:31AM EDT | 235.00 | 7.40 | 5.00 | 9.70 | +0.60 | +8.82% | 1 | 12 | 45.48% |
