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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 247,32 +694,88 (+1,17 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00155000 | 2024-04-01 3:09PM EDT | 2024-04-19 | 54.04 | 35.05 | 40.00 | 0.00 | - | 1 | 0 | 383.69% |
| XLK240517C00155000 | 2024-03-14 1:30PM EDT | 2024-05-17 | 54.88 | 49.00 | 53.95 | 0.00 | - | 3 | 3 | 149.67% |
| XLK240621C00155000 | 2024-04-12 3:29PM EDT | 2024-06-21 | 52.38 | 37.05 | 42.00 | 0.00 | - | 1 | 83 | 59.12% |
| XLK240719C00155000 | 2024-02-27 12:29PM EDT | 2024-07-19 | 52.50 | 53.55 | 58.50 | 0.00 | - | 2 | 6 | 99.13% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 2024-08-16 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 80.30% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 2024-09-20 | 55.50 | 40.00 | 44.80 | 0.00 | - | 1 | 170 | 46.58% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 50.34 | 43.00 | 47.90 | 0.00 | - | 1 | 3 | 43.86% |
| XLK250117C00155000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 50.80 | 43.75 | 48.50 | 0.00 | - | 13 | 263 | 42.77% |
| XLK250620C00155000 | 2024-04-04 3:59PM EDT | 2025-06-20 | 60.00 | 48.00 | 53.00 | 0.00 | - | 1 | 10 | 41.32% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 2025-10-17 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 34.48% |
| XLK260116C00155000 | 2024-02-15 12:49PM EDT | 2026-01-16 | 67.45 | 65.00 | 70.00 | 0.00 | - | 1 | 21 | 51.73% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 2026-06-18 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 51.74% |
| XLK261218C00155000 | 2024-04-16 1:33PM EDT | 2026-12-18 | 70.52 | 60.50 | 65.50 | 0.00 | - | 2 | 4 | 39.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00155000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 0.28 | 0.00 | 4.45 | +0.14 | +100.00% | 1 | 4 | 68.95% |
| XLK240621P00155000 | 2024-04-02 11:25AM EDT | 2024-06-21 | 0.35 | 0.24 | 1.32 | 0.00 | - | 20 | 1,908 | 39.93% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 2024-07-19 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.72% |
| XLK240816P00155000 | 2024-01-29 11:32AM EDT | 2024-08-16 | 1.32 | 0.01 | 5.00 | 0.00 | - | - | 1 | 45.14% |
| XLK240920P00155000 | 2024-04-11 3:13PM EDT | 2024-09-20 | 0.86 | 0.24 | 2.02 | 0.00 | - | 6 | 334 | 28.95% |
| XLK241220P00155000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 2.68 | 2.76 | 3.50 | 0.00 | - | 1 | 795 | 27.54% |
| XLK250117P00155000 | 2024-04-19 11:16AM EDT | 2025-01-17 | 3.10 | 2.85 | 4.55 | +0.28 | +9.93% | 4 | 1,063 | 28.78% |
| XLK250321P00155000 | 2024-02-12 11:30AM EDT | 2025-03-21 | 2.86 | 2.63 | 3.25 | 0.00 | - | - | 1 | 22.92% |
| XLK250620P00155000 | 2024-04-19 1:40PM EDT | 2025-06-20 | 5.00 | 4.45 | 8.00 | +0.70 | +16.28% | 106 | 51 | 29.31% |
| XLK251017P00155000 | 2024-03-28 9:30AM EDT | 2025-10-17 | 5.37 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 27.43% |
| XLK260116P00155000 | 2023-11-27 12:21PM EDT | 2026-01-16 | 8.65 | 5.00 | 10.00 | 0.00 | - | 5 | 6 | 26.76% |
| XLK261218P00155000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 8.65 | 8.00 | 13.00 | 0.00 | - | 9 | 11 | 24.86% |
