La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 927,02 +151,64 (+0,40 %) EUR/USD
1,0655 +0,0009 (+0,09 %) Gold future
2 412,00 +14,00 (+0,58 %) Bitcoin EUR
60 285,05 +935,37 (+1,58 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Prix d’exercice:150.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00150000 | 2024-04-15 3:31PM EDT | 2024-04-19 | 51.84 | 41.95 | 43.60 | 0.00 | - | 1 | 0 | 268.36% |
| XLK240517C00150000 | 2024-03-11 11:15AM EDT | 2024-05-17 | 58.09 | 54.45 | 57.30 | 0.00 | - | 1 | 2 | 158.06% |
| XLK240621C00150000 | 2024-04-18 9:53AM EDT | 2024-06-21 | 49.74 | 42.85 | 46.30 | 0.00 | - | 1 | 205 | 50.93% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 2024-07-19 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 108.62% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 87.05% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 2024-09-20 | 61.36 | 45.20 | 48.75 | 0.00 | - | 1 | 84 | 47.84% |
| XLK241220C00150000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 50.01 | 48.90 | 50.30 | -7.49 | -13.03% | 2 | 32 | 41.74% |
| XLK250117C00150000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 51.05 | 48.85 | 51.30 | -5.50 | -9.73% | 13 | 274 | 41.77% |
| XLK250321C00150000 | 2024-04-12 2:57PM EDT | 2025-03-21 | 64.20 | 50.85 | 53.50 | 0.00 | - | 1 | 3 | 41.92% |
| XLK250620C00150000 | 2024-03-21 2:10PM EDT | 2025-06-20 | 71.16 | 52.60 | 56.15 | 0.00 | - | 1 | 29 | 41.57% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 57.36% |
| XLK260116C00150000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 71.00 | 58.20 | 60.30 | 0.00 | - | 2 | 48 | 39.49% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 2026-06-18 | 70.62 | 61.65 | 64.25 | 0.00 | - | 2 | 10 | 40.01% |
| XLK261218C00150000 | 2024-04-19 9:31AM EDT | 2026-12-18 | 69.50 | 64.55 | 67.55 | -0.93 | -1.32% | 1 | 37 | 39.45% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00150000 | 2024-03-18 1:02PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 235.94% |
| XLK240510P00150000 | 2024-04-12 3:12PM EDT | 2024-05-10 | 0.11 | 0.00 | 1.33 | 0.00 | - | 2 | 2 | 64.50% |
| XLK240517P00150000 | 2024-02-21 4:49PM EDT | 2024-05-17 | 0.38 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 78.08% |
| XLK240621P00150000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 0.37 | 0.19 | 0.39 | +0.25 | +208.33% | 2 | 3,818 | 33.99% |
| XLK240719P00150000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 0.68 | 0.54 | 0.80 | +0.11 | +19.30% | 40 | 73 | 32.84% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 1.28 | 1.57 | 0.00 | - | 118 | 1,339 | 29.88% |
| XLK241220P00150000 | 2024-04-17 3:52PM EDT | 2024-12-20 | 2.10 | 2.33 | 2.62 | 0.00 | - | 3 | 162 | 27.55% |
| XLK250117P00150000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 2.55 | 2.67 | 3.25 | +0.54 | +26.87% | 1 | 2,004 | 28.01% |
| XLK250321P00150000 | 2024-04-09 10:07AM EDT | 2025-03-21 | 2.27 | 3.40 | 3.60 | 0.00 | - | 1 | 6 | 26.15% |
| XLK250620P00150000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 3.65 | 4.25 | 5.60 | 0.00 | - | 6 | 1,525 | 27.38% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 26.58% |
| XLK260116P00150000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 5.70 | 6.20 | 6.65 | 0.00 | - | 5 | 262 | 24.08% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 7.45 | 8.40 | 0.00 | - | 2 | 6 | 23.97% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 8.80 | 9.85 | 0.00 | - | 7 | 263 | 23.28% |
