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
58 859,84 -1 186,84 (-1,98 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00145000 | 2024-03-28 10:13AM EDT | 2024-05-17 | 64.80 | 53.00 | 57.85 | 0.00 | - | 1 | 2 | 78.91% |
| XLK240621C00145000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 49.61 | 54.00 | 58.65 | 0.00 | - | 1 | 208 | 59.18% |
| XLK240719C00145000 | 2024-03-05 4:44PM EDT | 2024-07-19 | 62.03 | 59.05 | 64.00 | 0.00 | - | - | 1 | 77.32% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 2024-08-16 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 67.45% |
| XLK240920C00145000 | 2024-01-22 4:18PM EDT | 2024-09-20 | 61.87 | 57.00 | 61.55 | 0.00 | - | 1 | 29 | 50.26% |
| XLK250117C00145000 | 2024-03-19 3:58PM EDT | 2025-01-17 | 69.15 | 55.95 | 60.90 | 0.00 | - | 1 | 39 | 41.82% |
| XLK250321C00145000 | 2024-03-07 12:29PM EDT | 2025-03-21 | 73.00 | 67.00 | 72.00 | 0.00 | - | 2 | 0 | 55.54% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 2025-06-20 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 50.86% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 51.51% |
| XLK260116C00145000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 74.67 | 66.50 | 71.50 | 0.00 | - | 2 | 18 | 42.90% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 2026-06-18 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 45.13% |
| XLK261218C00145000 | 2024-04-26 10:55AM EDT | 2026-12-18 | 76.78 | 73.50 | 78.50 | -1.60 | -2.04% | 1 | 22 | 42.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.34 | 0.00 | - | 10 | 21 | 63.77% |
| XLK240621P00145000 | 2024-04-10 3:45PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.33 | 0.00 | - | 1 | 4,230 | 43.41% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 2024-07-19 | 0.51 | 0.10 | 1.00 | 0.00 | - | 20 | 21 | 43.97% |
| XLK240920P00145000 | 2024-04-22 11:10AM EDT | 2024-09-20 | 1.06 | 0.05 | 1.11 | 0.00 | - | 20 | 263 | 34.03% |
| XLK241220P00145000 | 2024-04-22 9:51AM EDT | 2024-12-20 | 1.96 | 0.24 | 3.45 | 0.00 | - | 1 | 161 | 36.34% |
| XLK250117P00145000 | 2024-04-16 9:52AM EDT | 2025-01-17 | 2.01 | 0.39 | 2.91 | 0.00 | - | 1 | 2,047 | 32.61% |
| XLK250321P00145000 | 2024-04-09 9:57AM EDT | 2025-03-21 | 1.93 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 35.03% |
| XLK250620P00145000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 2.64 | 1.33 | 5.00 | 0.00 | - | 1 | 13 | 31.01% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 2025-10-17 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 29.27% |
| XLK260116P00145000 | 2024-04-26 2:47PM EDT | 2026-01-16 | 4.25 | 4.05 | 5.50 | +0.10 | +2.41% | 17 | 466 | 26.21% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 2026-12-18 | 6.90 | 4.00 | 9.00 | 0.00 | - | 5 | 255 | 25.78% |
