Marchés français ouverture 5 h 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 155,74 -118,31 (-0,31 %) EUR/USD
1,0711 -0,0007 (-0,06 %) HANG SENG
17 760,68 -2,35 (-0,01 %) Bitcoin EUR
53 148,36 -3 105,58 (-5,52 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618C00110000 | 2024-02-23 3:22PM EDT | 110.00 | 105.91 | 108.00 | 113.00 | 0.00 | - | 1 | 2 | 71.53% |
| XLK260618C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 81.47 | 70.50 | 80.20 | 0.00 | - | 1 | 3 | 47.77% |
| XLK260618C00140000 | 2024-04-08 9:48AM EDT | 140.00 | 82.25 | 66.50 | 76.25 | 0.00 | - | 1 | 7 | 46.34% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 145.00 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 50.48% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 70.62 | 59.00 | 68.75 | 0.00 | - | 2 | 10 | 43.90% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 155.00 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 50.73% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 160.00 | 56.25 | 52.00 | 61.75 | 0.00 | - | 1 | 2 | 41.89% |
| XLK260618C00165000 | 2024-04-26 10:40AM EDT | 165.00 | 58.63 | 48.00 | 57.95 | 0.00 | - | 1 | 7 | 40.51% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 170.00 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 48.10% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 175.00 | 52.00 | 41.50 | 51.40 | 0.00 | - | 1 | 2 | 38.70% |
| XLK260618C00176000 | 2024-04-26 10:42AM EDT | 176.00 | 50.94 | 41.00 | 50.75 | 0.00 | - | 2 | 1 | 38.52% |
| XLK260618C00177000 | 2024-04-24 3:44PM EDT | 177.00 | 48.59 | 40.15 | 49.90 | 0.00 | - | - | 1 | 38.13% |
| XLK260618C00178000 | 2024-04-24 3:44PM EDT | 178.00 | 47.87 | 39.75 | 49.55 | 0.00 | - | - | 1 | 38.23% |
| XLK260618C00179000 | 2024-01-17 4:30PM EDT | 179.00 | 40.90 | 48.00 | 53.00 | 0.00 | - | - | 0 | 42.02% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 180.00 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 45.06% |
| XLK260618C00182000 | 2024-04-19 10:42AM EDT | 182.00 | 43.32 | 36.95 | 46.85 | 0.00 | - | 5 | 5 | 37.35% |
| XLK260618C00183000 | 2024-04-23 1:29PM EDT | 183.00 | 43.18 | 36.40 | 46.35 | 0.00 | - | 1 | 1 | 37.29% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 185.00 | 41.60 | 35.05 | 44.85 | 0.00 | - | 2 | 0 | 36.69% |
| XLK260618C00189000 | 2024-01-11 1:19PM EDT | 189.00 | 34.50 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 42.62% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 190.00 | 47.88 | 32.05 | 41.95 | 0.00 | - | 1 | 0 | 35.95% |
| XLK260618C00191000 | 2024-01-16 4:50PM EDT | 191.00 | 34.35 | 41.50 | 46.50 | 0.00 | - | - | 1 | 40.55% |
| XLK260618C00193000 | 2024-04-24 10:34AM EDT | 193.00 | 38.96 | 33.00 | 38.00 | 0.00 | - | - | 20 | 33.45% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 195.00 | 38.95 | 32.00 | 37.00 | 0.00 | - | 1 | 7 | 33.27% |
| XLK260618C00200000 | 2024-04-30 10:49AM EDT | 200.00 | 35.95 | 26.60 | 35.00 | 0.00 | - | 1 | 61 | 33.23% |
| XLK260618C00205000 | 2024-05-01 12:07PM EDT | 205.00 | 29.35 | 26.50 | 31.50 | -7.05 | -19.37% | 1 | 13 | 31.77% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 210.00 | 27.71 | 24.00 | 29.00 | 0.00 | - | 1 | 6 | 31.13% |
| XLK260618C00215000 | 2024-05-01 3:50PM EDT | 215.00 | 25.30 | 22.00 | 26.50 | -6.20 | -19.68% | 2 | 14 | 30.40% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 220.00 | 25.52 | 19.50 | 24.50 | 0.00 | - | 60 | 69 | 30.03% |
| XLK260618C00230000 | 2024-03-22 12:26PM EDT | 230.00 | 27.00 | 15.50 | 20.50 | 0.00 | - | 1 | 17 | 29.04% |
| XLK260618C00235000 | 2024-04-10 11:22AM EDT | 235.00 | 22.29 | 13.50 | 18.50 | 0.00 | - | - | 1 | 28.42% |
| XLK260618C00240000 | 2024-03-26 3:38PM EDT | 240.00 | 22.15 | 12.20 | 22.20 | 0.00 | - | 4 | 132 | 32.91% |
| XLK260618C00245000 | 2024-03-26 3:40PM EDT | 245.00 | 20.20 | 10.50 | 20.45 | 0.00 | - | 57 | 115 | 32.41% |
| XLK260618C00250000 | 2024-03-28 3:25PM EDT | 250.00 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 128 | 29.32% |
| XLK260618C00255000 | 2024-03-27 2:55PM EDT | 255.00 | 16.35 | 9.50 | 14.50 | 0.00 | - | 82 | 333 | 28.85% |
| XLK260618C00260000 | 2024-03-26 3:39PM EDT | 260.00 | 15.15 | 6.35 | 16.35 | 0.00 | - | 42 | 58 | 31.58% |
| XLK260618C00265000 | 2024-04-29 1:44PM EDT | 265.00 | 10.05 | 5.50 | 10.50 | 0.00 | - | 5 | 4 | 26.61% |
| XLK260618C00275000 | 2024-04-11 3:18PM EDT | 275.00 | 11.16 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 26.60% |
| XLK260618C00280000 | 2024-03-07 3:45PM EDT | 280.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 2 | 30.12% |
| XLK260618C00300000 | 2024-04-29 9:33AM EDT | 300.00 | 4.38 | 1.00 | 6.00 | 0.00 | - | 2 | 4 | 26.43% |
| XLK260618C00315000 | 2024-03-22 1:03PM EDT | 315.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 26.82% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618P00095000 | 2024-02-12 4:43PM EDT | 95.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 42.40% |
| XLK260618P00115000 | 2024-02-20 3:13PM EDT | 115.00 | 2.81 | 0.00 | 8.00 | 0.00 | - | 1 | 6 | 38.97% |
| XLK260618P00130000 | 2024-04-23 10:43AM EDT | 130.00 | 4.04 | 1.00 | 6.00 | 0.00 | - | - | 1 | 28.86% |
| XLK260618P00140000 | 2024-02-23 12:48PM EDT | 140.00 | 4.45 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 26.54% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 150.00 | 6.50 | 4.00 | 9.00 | 0.00 | - | 2 | 6 | 25.41% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 8.45 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 24.68% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 7.75 | 6.00 | 11.00 | 0.00 | - | 14 | 509 | 23.86% |
| XLK260618P00165000 | 2024-04-26 10:59AM EDT | 165.00 | 8.65 | 7.00 | 12.00 | 0.00 | - | 10 | 510 | 22.94% |
| XLK260618P00170000 | 2024-04-26 11:37AM EDT | 170.00 | 9.75 | 8.00 | 13.00 | 0.00 | - | 1 | 2 | 21.95% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 175.00 | 10.95 | 9.50 | 14.50 | 0.00 | - | 8 | 33 | 21.37% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 180.00 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 21.10% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 190.00 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 20.71% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 191.00 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 18.83% |
| XLK260618P00194000 | 2024-05-01 3:50PM EDT | 194.00 | 17.80 | 15.50 | 20.50 | -0.20 | -1.11% | 2 | 3 | 18.32% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 196.00 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 16.44% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 197.00 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 16.38% |
| XLK260618P00198000 | 2024-04-30 2:18PM EDT | 198.00 | 18.35 | 17.50 | 22.00 | 0.00 | - | 4 | 12 | 17.64% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 3 | 253 | 17.49% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 205.00 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 14.76% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 210.00 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 14.03% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 215.00 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 15.42% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 220.00 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 14.79% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 225.00 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 10.39% |
| XLK260618P00235000 | 2024-04-15 10:11AM EDT | 235.00 | 34.80 | 36.85 | 46.50 | 0.00 | - | 2 | 2 | 15.98% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 245.00 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 0.00% |
| XLK260618P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
