Marchés français ouverture 8 h 36 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
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 946,47 -2 387,91 (-4,24 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 62.75 | 57.45 | 62.35 | 0.00 | - | - | 1 | 236.72% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 42.35 | 47.25 | -4.21 | -8.06% | 1 | 1 | 172.17% |
| XLK240503C00170000 | 2024-04-30 10:55AM EDT | 170.00 | 26.15 | 22.35 | 27.25 | -4.26 | -14.01% | 50 | 75 | 101.07% |
| XLK240503C00175000 | 2024-05-01 1:28PM EDT | 175.00 | 19.97 | 17.50 | 22.00 | -2.03 | -9.23% | 1 | 103 | 81.69% |
| XLK240503C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 16.15 | 12.40 | 17.15 | 0.00 | - | - | 1 | 65.23% |
| XLK240503C00181000 | 2024-04-26 10:31AM EDT | 181.00 | 20.45 | 11.25 | 16.10 | 0.00 | - | 20 | 20 | 58.25% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 7.25 | 11.70 | 0.00 | - | 5 | 10 | 86.94% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 5.25 | 9.85 | 0.00 | - | 2 | 2 | 79.37% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 5.00 | 9.00 | 0.00 | - | - | 1 | 76.56% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 3.50 | 7.40 | 0.00 | - | 3 | 9 | 61.52% |
| XLK240503C00190000 | 2024-05-01 2:35PM EDT | 190.00 | 8.14 | 2.45 | 7.00 | -2.71 | -24.98% | 11 | 16 | 65.58% |
| XLK240503C00191000 | 2024-04-30 3:50PM EDT | 191.00 | 7.53 | 1.50 | 6.15 | 0.00 | - | 1 | 4 | 62.11% |
| XLK240503C00192500 | 2024-05-01 3:00PM EDT | 192.50 | 6.05 | 1.24 | 4.80 | -2.65 | -30.46% | 7 | 11 | 55.13% |
| XLK240503C00193000 | 2024-05-01 1:37PM EDT | 193.00 | 5.60 | 0.20 | 5.00 | -1.80 | -24.32% | 8 | 9 | 61.99% |
| XLK240503C00194000 | 2024-05-01 3:43PM EDT | 194.00 | 2.88 | 0.10 | 5.00 | -2.25 | -43.86% | 709 | 26 | 69.36% |
| XLK240503C00195000 | 2024-05-01 3:52PM EDT | 195.00 | 1.77 | 1.20 | 4.45 | -2.20 | -55.42% | 109 | 35 | 68.36% |
| XLK240503C00196000 | 2024-05-01 2:55PM EDT | 196.00 | 1.00 | 0.05 | 4.35 | -1.40 | -58.33% | 93 | 46 | 73.32% |
| XLK240503C00197000 | 2024-05-01 3:29PM EDT | 197.00 | 2.04 | 0.37 | 1.08 | +0.18 | +9.68% | 52 | 79 | 30.84% |
| XLK240503C00197500 | 2024-05-01 3:38PM EDT | 197.50 | 1.18 | 0.00 | 3.20 | -0.80 | -40.40% | 30 | 67 | 65.53% |
| XLK240503C00198000 | 2024-05-01 3:53PM EDT | 198.00 | 0.45 | 0.00 | 3.25 | -1.21 | -72.89% | 16 | 247 | 68.99% |
| XLK240503C00199000 | 2024-05-01 3:54PM EDT | 199.00 | 0.38 | 0.00 | 0.74 | -0.96 | -71.64% | 41 | 167 | 33.79% |
| XLK240503C00200000 | 2024-05-01 3:54PM EDT | 200.00 | 0.17 | 0.00 | 0.79 | -0.53 | -75.71% | 341 | 719 | 38.72% |
| XLK240503C00202500 | 2024-05-01 3:51PM EDT | 202.50 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 101 | 725 | 30.08% |
| XLK240503C00205000 | 2024-05-01 3:05PM EDT | 205.00 | 0.08 | 0.02 | 0.06 | -0.05 | -38.46% | 44 | 261 | 31.06% |
| XLK240503C00207500 | 2024-05-01 2:54PM EDT | 207.50 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 23 | 245 | 35.74% |
| XLK240503C00210000 | 2024-05-01 10:02AM EDT | 210.00 | 0.10 | 0.00 | 0.12 | -0.04 | -28.57% | 53 | 328 | 47.46% |
| XLK240503C00212500 | 2024-05-01 2:26PM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 110 | 46.29% |
| XLK240503C00215000 | 2024-04-30 1:10PM EDT | 215.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 139 | 48.05% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 50.00% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 56.25% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 3.50 | 0.00 | - | 5 | 20 | 135.89% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 2.63 | 0.00 | - | 5 | 24 | 131.74% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 1.19 | 0.00 | - | 5 | 7 | 119.92% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 3 | 150.05% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 1.99 | 0.00 | - | 2 | 4 | 156.98% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 1.99 | 0.00 | - | - | 5 | 149.17% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 148.49% |
| XLK240503P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 5 | 27 | 58.98% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 2.40 | 0.00 | - | - | 1 | 96.63% |
| XLK240503P00180000 | 2024-04-26 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 40.82% |
| XLK240503P00183000 | 2024-04-25 11:51AM EDT | 183.00 | 0.26 | 0.00 | 2.43 | 0.00 | - | - | 8 | 72.27% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 1.74 | 0.00 | - | 3 | 15 | 60.21% |
| XLK240503P00185000 | 2024-05-01 10:57AM EDT | 185.00 | 0.09 | 0.00 | 0.20 | +0.06 | +200.00% | 2 | 110 | 36.72% |
| XLK240503P00186000 | 2024-04-23 3:49PM EDT | 186.00 | 0.01 | 0.00 | 1.65 | -0.34 | -97.14% | 1 | 1 | 51.12% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 1.95 | +0.03 | +25.00% | 4 | 20 | 50.17% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.00 | 1.48 | 0.00 | - | 1 | 114 | 55.30% |
| XLK240503P00189000 | 2024-05-01 3:53PM EDT | 189.00 | 0.18 | 0.00 | 2.49 | +0.04 | +28.57% | 8 | 39 | 67.19% |
| XLK240503P00190000 | 2024-05-01 3:53PM EDT | 190.00 | 0.30 | 0.10 | 0.45 | -0.02 | -6.25% | 80 | 183 | 26.61% |
| XLK240503P00191000 | 2024-05-01 3:33PM EDT | 191.00 | 0.20 | 0.07 | 4.35 | -0.05 | -20.00% | 20 | 215 | 51.81% |
| XLK240503P00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.78 | 0.00 | 3.05 | +0.25 | +47.17% | 76 | 296 | 55.27% |
| XLK240503P00193000 | 2024-05-01 2:01PM EDT | 193.00 | 0.76 | 0.00 | 4.30 | -0.12 | -13.64% | 118 | 197 | 70.04% |
| XLK240503P00194000 | 2024-05-01 3:56PM EDT | 194.00 | 1.50 | 0.30 | 4.40 | +0.44 | +41.51% | 25 | 58 | 64.50% |
| XLK240503P00195000 | 2024-05-01 4:03PM EDT | 195.00 | 2.35 | 0.25 | 5.00 | +0.85 | +56.67% | 189 | 255 | 65.65% |
| XLK240503P00196000 | 2024-05-01 3:19PM EDT | 196.00 | 0.77 | 0.00 | 4.65 | -1.02 | -56.98% | 28 | 109 | 52.64% |
| XLK240503P00197000 | 2024-05-01 3:35PM EDT | 197.00 | 1.68 | 2.68 | 4.55 | +0.17 | +11.26% | 49 | 374 | 42.14% |
| XLK240503P00197500 | 2024-05-01 3:57PM EDT | 197.50 | 3.50 | 1.88 | 5.60 | +1.32 | +60.55% | 103 | 155 | 53.08% |
| XLK240503P00198000 | 2024-05-01 3:34PM EDT | 198.00 | 2.08 | 1.35 | 5.80 | -0.34 | -14.05% | 51 | 90 | 51.15% |
| XLK240503P00199000 | 2024-05-01 3:34PM EDT | 199.00 | 2.69 | 2.05 | 6.75 | -0.41 | -13.23% | 32 | 62 | 55.32% |
| XLK240503P00200000 | 2024-05-01 3:39PM EDT | 200.00 | 4.55 | 3.40 | 8.00 | +0.71 | +18.49% | 51 | 234 | 64.09% |
| XLK240503P00202500 | 2024-05-01 3:39PM EDT | 202.50 | 6.73 | 5.50 | 10.45 | +2.07 | +44.42% | 5 | 58 | 74.61% |
| XLK240503P00205000 | 2024-05-01 12:59PM EDT | 205.00 | 10.43 | 8.00 | 12.95 | +3.71 | +55.21% | 2 | 22 | 85.13% |
| XLK240503P00207500 | 2024-04-30 3:17PM EDT | 207.50 | 8.20 | 10.55 | 15.50 | -1.30 | -13.68% | 29 | 6 | 96.00% |
| XLK240503P00210000 | 2024-04-26 11:06AM EDT | 210.00 | 10.60 | 13.00 | 17.95 | +1.60 | +17.78% | 25 | 6 | 104.52% |
