La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 983,37 -1 242,50 (-2,06 %)
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 :
Prix d’exercice:140.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00140000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 58.89 | 58.90 | 63.50 | 0.00 | - | 4 | 221 | 62.96% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 2024-07-19 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 108.69% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 2024-09-20 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK250117C00140000 | 2024-03-28 11:24AM EDT | 2025-01-17 | 74.45 | 63.25 | 68.00 | 0.00 | - | 1 | 463 | 50.47% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 2025-03-21 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 62.11% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 2025-06-20 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 54.49% |
| XLK251017C00140000 | 2024-02-12 10:30AM EDT | 2025-10-17 | 79.02 | 77.05 | 81.95 | 0.00 | - | - | 2 | 53.86% |
| XLK260116C00140000 | 2024-01-29 12:53PM EDT | 2026-01-16 | 75.16 | 72.75 | 82.75 | 0.00 | - | 1 | 2 | 54.32% |
| XLK260618C00140000 | 2024-04-08 9:48AM EDT | 2026-06-18 | 82.25 | 73.50 | 78.50 | 0.00 | - | 1 | 7 | 43.42% |
| XLK261218C00140000 | 2024-04-26 10:55AM EDT | 2026-12-18 | 80.58 | 77.00 | 82.00 | +2.98 | +3.84% | 1 | 4 | 43.02% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00140000 | 2024-04-08 11:03AM EDT | 2024-05-17 | 0.14 | 0.00 | 2.99 | 0.00 | - | 2 | 13 | 105.03% |
| XLK240621P00140000 | 2024-04-15 9:30AM EDT | 2024-06-21 | 0.37 | 0.03 | 3.50 | 0.00 | - | 2 | 4,589 | 67.04% |
| XLK240920P00140000 | 2024-04-17 12:16PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.77 | 0.00 | - | 1 | 399 | 34.25% |
| XLK241220P00140000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 1.41 | 0.31 | 3.55 | 0.00 | - | 12 | 681 | 39.61% |
| XLK250117P00140000 | 2024-04-22 3:29PM EDT | 2025-01-17 | 1.67 | 0.23 | 2.17 | 0.00 | - | 20 | 1,113 | 32.47% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 2025-03-21 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 37.73% |
| XLK250620P00140000 | 2024-04-09 9:57AM EDT | 2025-06-20 | 2.25 | 0.07 | 5.00 | 0.00 | - | 1 | 361 | 33.39% |
| XLK251017P00140000 | 2024-04-03 10:50AM EDT | 2025-10-17 | 3.10 | 0.50 | 5.50 | 0.00 | - | 1 | 185 | 30.49% |
| XLK260116P00140000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 4.00 | 1.00 | 6.00 | 0.00 | - | 9 | 225 | 29.11% |
| XLK260618P00140000 | 2024-02-23 12:48PM EDT | 2026-06-18 | 4.45 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 27.68% |
| XLK261218P00140000 | 2024-04-16 2:23PM EDT | 2026-12-18 | 6.30 | 3.65 | 8.50 | 0.00 | - | 4 | 7 | 26.94% |
