La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 285,89 +474,74 (+0,84 %)
The 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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 40.00 | 44.35 | 0.00 | - | 5 | 5 | 73.78% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 25.00 | 29.45 | 0.00 | - | - | 1 | 51.32% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 22.50 | 27.05 | 0.00 | - | 2 | 1 | 71.33% |
| XLK240712C00205000 | 2024-06-28 10:47AM EDT | 205.00 | 25.05 | 20.00 | 24.50 | +2.52 | +11.19% | 1 | 11 | 65.99% |
| XLK240712C00207500 | 2024-06-28 10:47AM EDT | 207.50 | 22.28 | 17.50 | 21.80 | +3.05 | +15.86% | 1 | 12 | 59.40% |
| XLK240712C00210000 | 2024-06-28 9:52AM EDT | 210.00 | 19.45 | 15.00 | 19.45 | +3.25 | +20.06% | 3 | 31 | 55.65% |
| XLK240712C00212500 | 2024-06-28 10:18AM EDT | 212.50 | 18.08 | 12.50 | 17.05 | +3.06 | +20.37% | 1 | 66 | 51.34% |
| XLK240712C00215000 | 2024-06-28 11:11AM EDT | 215.00 | 13.72 | 10.00 | 14.65 | +1.04 | +8.20% | 1 | 23 | 46.85% |
| XLK240712C00217500 | 2024-06-28 2:23PM EDT | 217.50 | 10.85 | 8.00 | 12.25 | +0.33 | +3.14% | 16 | 109 | 42.16% |
| XLK240712C00220000 | 2024-06-28 12:06PM EDT | 220.00 | 9.66 | 5.50 | 10.20 | +2.91 | +43.11% | 3 | 33 | 39.44% |
| XLK240712C00222500 | 2024-06-27 1:15PM EDT | 222.50 | 6.49 | 4.00 | 8.50 | 0.00 | - | 4 | 10 | 38.27% |
| XLK240712C00225000 | 2024-06-28 12:27PM EDT | 225.00 | 5.44 | 2.15 | 7.00 | +0.56 | +11.48% | 2 | 52 | 37.49% |
| XLK240712C00227500 | 2024-06-28 3:35PM EDT | 227.50 | 3.09 | 0.90 | 5.50 | -0.46 | -12.96% | 9 | 47 | 35.80% |
| XLK240712C00230000 | 2024-06-28 3:58PM EDT | 230.00 | 1.99 | 0.30 | 5.00 | -0.26 | -11.56% | 13 | 43 | 39.12% |
| XLK240712C00232500 | 2024-06-28 3:56PM EDT | 232.50 | 1.25 | 0.18 | 3.30 | +0.05 | +4.17% | 42 | 41 | 34.25% |
| XLK240712C00235000 | 2024-06-28 3:47PM EDT | 235.00 | 0.80 | 0.00 | 1.35 | -0.08 | -9.09% | 49 | 21 | 25.44% |
| XLK240712C00237500 | 2024-06-28 11:43AM EDT | 237.50 | 0.65 | 0.00 | 2.50 | +0.18 | +38.30% | 6 | 23 | 38.26% |
| XLK240712C00240000 | 2024-06-28 12:38PM EDT | 240.00 | 0.28 | 0.05 | 2.34 | -0.02 | -6.67% | 9 | 20 | 41.24% |
| XLK240712C00242500 | 2024-06-28 2:16PM EDT | 242.50 | 0.20 | 0.03 | 0.23 | 0.00 | - | 6 | 19 | 22.85% |
| XLK240712C00245000 | 2024-06-28 12:38PM EDT | 245.00 | 0.11 | 0.00 | 3.65 | -0.06 | -35.29% | 1 | 21 | 59.06% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 36.04% |
| XLK240712C00250000 | 2024-06-27 12:34PM EDT | 250.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 6 | 11 | 30.27% |
| XLK240712C00255000 | 2024-06-21 9:37AM EDT | 255.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 56.20% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.92% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 94.97% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 77.22% |
| XLK240712P00199000 | 2024-06-17 3:53PM EDT | 199.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.35% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 60.68% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.11 | 2.22 | 0.00 | - | 5 | 5 | 61.18% |
| XLK240712P00205000 | 2024-06-25 3:31PM EDT | 205.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 58.33% |
| XLK240712P00207500 | 2024-06-28 11:57AM EDT | 207.50 | 0.12 | 0.00 | 4.80 | -0.13 | -52.00% | 5 | 3 | 53.69% |
| XLK240712P00210000 | 2024-06-27 2:43PM EDT | 210.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 16 | 67.52% |
| XLK240712P00212500 | 2024-06-28 3:59PM EDT | 212.50 | 0.29 | 0.00 | 4.80 | -0.02 | -6.45% | 1 | 13 | 62.01% |
| XLK240712P00215000 | 2024-06-28 3:21PM EDT | 215.00 | 0.40 | 0.00 | 0.65 | -0.07 | -14.89% | 11 | 171 | 23.96% |
| XLK240712P00217500 | 2024-06-28 12:40PM EDT | 217.50 | 0.65 | 0.00 | 0.95 | -0.04 | -5.80% | 4 | 146 | 22.95% |
| XLK240712P00220000 | 2024-06-28 3:43PM EDT | 220.00 | 0.91 | 0.71 | 1.10 | -0.11 | -10.78% | 26 | 132 | 19.81% |
| XLK240712P00222500 | 2024-06-28 3:00PM EDT | 222.50 | 1.35 | 0.00 | 3.80 | -0.43 | -24.16% | 117 | 174 | 32.35% |
| XLK240712P00225000 | 2024-06-28 3:21PM EDT | 225.00 | 2.14 | 0.50 | 5.00 | -0.84 | -28.19% | 18 | 92 | 32.94% |
| XLK240712P00227500 | 2024-06-28 3:59PM EDT | 227.50 | 3.51 | 1.65 | 6.00 | +0.11 | +3.24% | 48 | 70 | 31.28% |
| XLK240712P00230000 | 2024-06-28 2:06PM EDT | 230.00 | 4.20 | 3.00 | 7.00 | -1.51 | -26.44% | 9 | 26 | 28.46% |
| XLK240712P00232500 | 2024-06-24 3:45PM EDT | 232.50 | 9.65 | 4.65 | 9.00 | 0.00 | - | 5 | 11 | 30.60% |
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 240.00 | 15.00 | 11.30 | 15.50 | 0.00 | - | 1 | 0 | 36.43% |
