La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 837,14 +258,27 (+0,44 %)
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 :
Prix d’exercice:130.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00130000 | 2024-03-14 11:44AM EDT | 2024-05-17 | 80.41 | 74.00 | 78.70 | 0.00 | - | 9 | 9 | 203.71% |
| XLK240621C00130000 | 2024-04-16 1:54PM EDT | 2024-06-21 | 73.35 | 71.50 | 76.30 | 0.00 | - | 3 | 85 | 80.91% |
| XLK240920C00130000 | 2023-12-04 11:58AM EDT | 2024-09-20 | 57.10 | 60.45 | 62.65 | 0.00 | - | 2 | 11 | 0.00% |
| XLK250117C00130000 | 2024-04-10 1:43PM EDT | 2025-01-17 | 79.15 | 75.00 | 79.95 | 0.00 | - | 1 | 106 | 57.20% |
| XLK250620C00130000 | 2023-12-29 11:50AM EDT | 2025-06-20 | 71.50 | 79.50 | 84.50 | 0.00 | - | 10 | 20 | 54.98% |
| XLK251017C00130000 | 2023-12-15 1:08PM EDT | 2025-10-17 | 73.20 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 26.48% |
| XLK260116C00130000 | 2024-02-02 4:17PM EDT | 2026-01-16 | 84.17 | 89.00 | 94.00 | 0.00 | - | 10 | 11 | 55.76% |
| XLK261218C00130000 | 2024-02-20 1:42PM EDT | 2026-12-18 | 85.50 | 91.70 | 101.20 | 0.00 | - | 2 | 0 | 50.92% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00130000 | 2024-03-08 1:28PM EDT | 2024-05-17 | 0.20 | 0.00 | 2.88 | 0.00 | - | 5 | 5 | 157.81% |
| XLK240621P00130000 | 2024-04-30 9:31AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 3,234 | 57.42% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 2.08 | 0.00 | - | 1 | 1 | 60.77% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK241220P00130000 | 2024-05-03 3:02PM EDT | 2024-12-20 | 0.73 | 0.00 | 2.70 | -0.45 | -38.14% | 620 | 354 | 43.90% |
| XLK250117P00130000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 0.72 | 0.00 | 1.77 | -0.15 | -17.24% | 20 | 5,118 | 37.18% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 2025-03-21 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 44.71% |
| XLK250620P00130000 | 2024-02-23 4:37PM EDT | 2025-06-20 | 1.81 | 0.00 | 5.00 | 0.00 | - | 4 | 47 | 39.47% |
| XLK251017P00130000 | 2024-03-25 2:27PM EDT | 2025-10-17 | 2.44 | 0.00 | 5.00 | 0.00 | - | 8 | 169 | 34.77% |
| XLK260116P00130000 | 2024-02-21 1:51PM EDT | 2026-01-16 | 3.31 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 33.17% |
| XLK260618P00130000 | 2024-04-23 10:43AM EDT | 2026-06-18 | 4.04 | 0.50 | 5.50 | 0.00 | - | - | 1 | 29.71% |
| XLK261218P00130000 | 2024-04-16 2:30PM EDT | 2026-12-18 | 4.85 | 1.50 | 6.50 | 0.00 | - | 2 | 9 | 28.33% |
