Marchés français ouverture 7 h 22 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 086,75 -2 450,79 (-4,33 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 90.60 | 85.60 | 88.20 | 0.00 | - | - | 2 | 137.93% |
| XLK240719C00135000 | 2024-02-07 4:39PM EDT | 135.00 | 70.40 | 72.80 | 77.25 | 0.00 | - | 1 | 1 | 127.89% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 140.00 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 129.65% |
| XLK240719C00145000 | 2024-03-05 4:44PM EDT | 145.00 | 62.03 | 59.05 | 64.00 | 0.00 | - | - | 1 | 98.89% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 150.00 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 111.27% |
| XLK240719C00155000 | 2024-02-27 12:29PM EDT | 155.00 | 52.50 | 53.55 | 58.50 | 0.00 | - | 2 | 6 | 101.68% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 34.45 | 39.35 | 0.00 | - | 2 | 0 | 51.67% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 32.59 | 25.00 | 29.95 | 0.00 | - | 1 | 5 | 43.51% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 175.00 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 67.72% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 180.00 | 21.57 | 16.15 | 20.80 | 0.00 | - | 2 | 8 | 35.49% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 14.05 | 18.30 | 0.00 | - | - | 9 | 33.61% |
| XLK240719C00184000 | 2024-04-24 2:36PM EDT | 184.00 | 18.54 | 13.00 | 17.80 | 0.00 | - | 2 | 10 | 33.94% |
| XLK240719C00185000 | 2024-04-30 12:12PM EDT | 185.00 | 18.40 | 12.05 | 16.80 | 0.00 | - | 1 | 7 | 32.75% |
| XLK240719C00188000 | 2024-05-01 2:25PM EDT | 188.00 | 13.30 | 10.00 | 14.80 | +0.70 | +5.56% | 1 | 4 | 31.95% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 45.30% |
| XLK240719C00190000 | 2024-04-24 11:29AM EDT | 190.00 | 13.96 | 8.75 | 13.35 | 0.00 | - | 1 | 59 | 30.93% |
| XLK240719C00191000 | 2024-04-24 1:10PM EDT | 191.00 | 13.14 | 8.00 | 12.60 | 0.00 | - | 1 | 12 | 30.30% |
| XLK240719C00192000 | 2024-05-01 3:00PM EDT | 192.00 | 11.98 | 7.50 | 11.90 | +0.42 | +3.63% | 1 | 14 | 29.77% |
| XLK240719C00193000 | 2024-04-26 3:24PM EDT | 193.00 | 13.40 | 7.00 | 10.95 | 0.00 | - | 22 | 24 | 28.52% |
| XLK240719C00194000 | 2024-05-01 12:14PM EDT | 194.00 | 8.75 | 6.10 | 10.95 | -4.40 | -33.46% | 2 | 25 | 29.86% |
| XLK240719C00195000 | 2024-05-01 3:00PM EDT | 195.00 | 9.75 | 5.50 | 10.35 | -2.00 | -17.02% | 7 | 13 | 29.50% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 196.00 | 9.60 | 5.00 | 9.75 | +0.35 | +3.78% | 2 | 4 | 29.10% |
| XLK240719C00197000 | 2024-05-01 3:10PM EDT | 197.00 | 8.75 | 5.30 | 9.00 | -2.43 | -21.74% | 4 | 129 | 28.24% |
| XLK240719C00198000 | 2024-05-01 3:28PM EDT | 198.00 | 8.00 | 4.45 | 8.55 | -0.40 | -4.76% | 2 | 6 | 28.17% |
| XLK240719C00199000 | 2024-05-01 3:44PM EDT | 199.00 | 6.40 | 3.95 | 8.15 | -1.38 | -17.74% | 4 | 9 | 28.19% |
| XLK240719C00200000 | 2024-05-01 2:33PM EDT | 200.00 | 5.80 | 3.10 | 7.75 | -1.25 | -17.73% | 385 | 213 | 28.18% |
| XLK240719C00205000 | 2024-05-01 3:39PM EDT | 205.00 | 3.75 | 1.75 | 6.10 | +1.18 | +45.91% | 474 | 250 | 28.50% |
| XLK240719C00210000 | 2024-05-01 1:22PM EDT | 210.00 | 2.10 | 1.00 | 3.30 | -0.50 | -19.23% | 170 | 1,397 | 24.08% |
| XLK240719C00215000 | 2024-05-01 1:22PM EDT | 215.00 | 1.18 | 1.00 | 4.00 | -0.38 | -24.36% | 7 | 723 | 30.19% |
| XLK240719C00220000 | 2024-05-01 1:45PM EDT | 220.00 | 0.60 | 0.00 | 3.00 | -0.36 | -37.50% | 19 | 2,046 | 30.04% |
| XLK240719C00225000 | 2024-05-01 3:23PM EDT | 225.00 | 0.43 | 0.00 | 2.70 | -0.26 | -37.68% | 4 | 157 | 31.98% |
| XLK240719C00230000 | 2024-04-30 4:01PM EDT | 230.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | 3 | 21 | 21.49% |
| XLK240719C00235000 | 2024-04-09 10:51AM EDT | 235.00 | 0.85 | 0.00 | 2.32 | 0.00 | - | 2 | 5 | 35.97% |
| XLK240719C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 6 | 27 | 49.15% |
| XLK240719C00245000 | 2024-04-12 11:28AM EDT | 245.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.95% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 250.00 | 0.34 | 0.02 | 2.11 | 0.00 | - | 1 | 11 | 42.40% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 52.83% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.87% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-04-26 12:49PM EDT | 100.00 | 1.16 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 64.55% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240719P00130000 | 2024-03-11 11:47AM EDT | 130.00 | 0.25 | 0.03 | 4.85 | 0.00 | - | 1 | 1 | 67.72% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 145.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 42.09% |
| XLK240719P00150000 | 2024-04-24 9:30AM EDT | 150.00 | 0.33 | 0.27 | 1.10 | 0.00 | - | 10 | 65 | 39.01% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.65% |
| XLK240719P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 0.58 | 0.37 | 1.20 | 0.00 | - | 10 | 56 | 31.91% |
| XLK240719P00165000 | 2024-05-01 11:15AM EDT | 165.00 | 0.74 | 0.00 | 2.80 | +0.11 | +17.46% | 1 | 18 | 36.66% |
| XLK240719P00170000 | 2024-05-01 12:23PM EDT | 170.00 | 1.05 | 0.29 | 1.25 | +0.20 | +23.53% | 1 | 2,086 | 24.45% |
| XLK240719P00175000 | 2024-05-01 3:42PM EDT | 175.00 | 1.35 | 0.20 | 1.50 | +0.26 | +23.85% | 3 | 85 | 21.81% |
| XLK240719P00180000 | 2024-04-30 12:30PM EDT | 180.00 | 1.90 | 1.64 | 4.80 | +0.32 | +20.25% | 1 | 677 | 29.84% |
| XLK240719P00181000 | 2024-05-01 12:30PM EDT | 181.00 | 2.37 | 1.65 | 4.80 | -0.78 | -24.76% | 3 | 88 | 28.78% |
| XLK240719P00182000 | 2024-04-30 2:34PM EDT | 182.00 | 1.94 | 0.60 | 5.00 | 0.00 | - | 4 | 20 | 28.36% |
| XLK240719P00183000 | 2024-05-01 12:39PM EDT | 183.00 | 2.76 | 1.39 | 5.00 | +0.81 | +41.54% | 1 | 12 | 27.27% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.51 | 4.90 | 0.00 | - | 1 | 8 | 25.87% |
| XLK240719P00185000 | 2024-05-01 1:17PM EDT | 185.00 | 3.29 | 1.36 | 5.00 | +0.87 | +35.95% | 21 | 174 | 25.07% |
| XLK240719P00186000 | 2024-05-01 2:40PM EDT | 186.00 | 2.98 | 2.24 | 6.10 | -0.67 | -18.36% | 17 | 35 | 27.27% |
| XLK240719P00187000 | 2024-04-25 3:23PM EDT | 187.00 | 3.35 | 1.79 | 6.20 | 0.00 | - | 20 | 154 | 26.39% |
| XLK240719P00188000 | 2024-05-01 3:57PM EDT | 188.00 | 3.95 | 2.46 | 6.45 | +1.11 | +39.08% | 2 | 94 | 25.92% |
| XLK240719P00189000 | 2024-04-30 3:57PM EDT | 189.00 | 3.83 | 2.36 | 4.95 | 0.00 | - | 1 | 108 | 20.36% |
| XLK240719P00190000 | 2024-05-01 12:52PM EDT | 190.00 | 4.65 | 3.30 | 7.40 | +1.15 | +32.86% | 1 | 678 | 26.15% |
| XLK240719P00191000 | 2024-05-01 10:58AM EDT | 191.00 | 4.62 | 2.85 | 7.65 | -1.57 | -25.36% | 20 | 24 | 25.56% |
| XLK240719P00192000 | 2024-05-01 1:18PM EDT | 192.00 | 5.40 | 3.85 | 8.00 | -0.25 | -4.42% | 2 | 400 | 25.21% |
| XLK240719P00193000 | 2024-05-01 2:28PM EDT | 193.00 | 5.20 | 4.20 | 8.40 | +1.56 | +42.86% | 11 | 58 | 24.95% |
| XLK240719P00194000 | 2024-05-01 3:18PM EDT | 194.00 | 4.65 | 4.00 | 8.75 | +0.60 | +14.81% | 5 | 130 | 24.51% |
| XLK240719P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 6.61 | 5.55 | 9.75 | +1.51 | +29.61% | 183 | 2,339 | 25.81% |
| XLK240719P00196000 | 2024-05-01 3:34PM EDT | 196.00 | 5.79 | 5.00 | 9.75 | +1.12 | +23.98% | 66 | 37 | 24.31% |
| XLK240719P00197000 | 2024-05-01 3:59PM EDT | 197.00 | 7.51 | 5.95 | 10.55 | +2.21 | +41.70% | 2 | 119 | 24.96% |
| XLK240719P00198000 | 2024-04-30 1:07PM EDT | 198.00 | 6.10 | 5.85 | 10.65 | 0.00 | - | 10 | 71 | 23.64% |
| XLK240719P00199000 | 2024-04-30 2:04PM EDT | 199.00 | 6.35 | 6.65 | 11.25 | 0.00 | - | 10 | 111 | 23.64% |
| XLK240719P00200000 | 2024-05-01 3:08PM EDT | 200.00 | 7.00 | 6.80 | 11.65 | -0.85 | -10.83% | 12 | 401 | 23.03% |
| XLK240719P00205000 | 2024-04-30 11:10AM EDT | 205.00 | 8.83 | 9.90 | 14.65 | 0.00 | - | 1 | 122 | 21.97% |
| XLK240719P00210000 | 2024-04-26 12:56PM EDT | 210.00 | 11.55 | 14.45 | 18.75 | 0.00 | - | 15 | 405 | 23.11% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 215.00 | 17.00 | 18.05 | 23.00 | 0.00 | - | 7 | 163 | 23.89% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 220.00 | 20.00 | 23.00 | 27.95 | 0.00 | - | 12 | 0 | 26.89% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 225.00 | 24.60 | 28.00 | 32.95 | 0.00 | - | - | 0 | 29.90% |
