La bourse ferme dans 58 min
CAC 40
8 099,23 +82,58 (+1,03 %) Euro Stoxx 50
5 008,95 +69,94 (+1,42 %) Dow Jones
38 271,70 +185,90 (+0,49 %) EUR/USD
1,0695 -0,0038 (-0,35 %) Gold future
2 354,00 +11,50 (+0,49 %) Bitcoin EUR
60 185,89 +729,15 (+1,23 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Prix d’exercice:160.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00160000 | 2024-04-19 1:28PM EDT | 2024-04-26 | 34.25 | 38.75 | 41.20 | 0.00 | - | 2 | 2 | 284.77% |
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 34.68 | 39.15 | 42.65 | 0.00 | - | 1 | 42 | 54.59% |
| XLK240621C00160000 | 2024-04-18 10:10AM EDT | 2024-06-21 | 40.09 | 40.45 | 43.80 | 0.00 | - | 1 | 245 | 57.08% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 40.70 | 43.90 | 0.00 | - | 2 | 0 | 47.22% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 2024-08-16 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 36.80% |
| XLK240920C00160000 | 2024-04-16 9:43AM EDT | 2024-09-20 | 48.05 | 43.65 | 45.90 | 0.00 | - | 4 | 112 | 42.46% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 42.18 | 46.85 | 48.45 | 0.00 | - | 2 | 5 | 39.39% |
| XLK250117C00160000 | 2024-04-24 11:12AM EDT | 2025-01-17 | 46.30 | 47.90 | 49.30 | 0.00 | - | 1 | 545 | 39.06% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 49.05 | 51.45 | 0.00 | - | 2 | 2 | 39.07% |
| XLK250620C00160000 | 2024-03-20 3:25PM EDT | 2025-06-20 | 61.90 | 44.00 | 49.00 | 0.00 | - | 2 | 85 | 30.59% |
| XLK260116C00160000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 62.67 | 56.10 | 59.65 | 0.00 | - | 1 | 32 | 38.48% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 60.85 | 63.50 | 0.00 | - | 1 | 2 | 38.69% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 62.21 | 64.30 | 67.60 | 0.00 | - | 20 | 30 | 38.79% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00160000 | 2024-03-21 9:39AM EDT | 2024-04-26 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 385.94% |
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 2024-05-03 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 108.98% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 2024-05-10 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 79.69% |
| XLK240517P00160000 | 2024-04-15 2:44PM EDT | 2024-05-17 | 0.05 | 0.05 | 2.11 | 0.00 | - | 5 | 22 | 65.94% |
| XLK240621P00160000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.32 | 0.13 | 0.35 | 0.00 | - | 1 | 2,274 | 32.23% |
| XLK240719P00160000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.58 | 0.28 | 1.00 | 0.00 | - | 10 | 56 | 32.94% |
| XLK240816P00160000 | 2024-02-28 10:30AM EDT | 2024-08-16 | 1.14 | 0.01 | 1.33 | 0.00 | - | 1 | 17 | 30.68% |
| XLK240920P00160000 | 2024-04-23 12:07PM EDT | 2024-09-20 | 1.49 | 1.12 | 1.29 | 0.00 | - | 50 | 502 | 26.60% |
| XLK241220P00160000 | 2024-04-22 11:21AM EDT | 2024-12-20 | 3.55 | 2.31 | 2.52 | 0.00 | - | 2 | 724 | 25.35% |
| XLK250117P00160000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 2.85 | 2.47 | 2.72 | 0.00 | - | 1,000 | 3,404 | 24.59% |
| XLK250321P00160000 | 2024-04-22 12:41PM EDT | 2025-03-21 | 4.57 | 3.20 | 3.50 | 0.00 | - | 1 | 54 | 24.07% |
| XLK250620P00160000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 5.44 | 4.15 | 4.65 | 0.00 | - | 1 | 20 | 23.65% |
| XLK251017P00160000 | 2024-03-27 10:19AM EDT | 2025-10-17 | 5.45 | 5.35 | 6.20 | 0.00 | - | 2 | 254 | 23.44% |
| XLK260116P00160000 | 2024-04-09 11:10AM EDT | 2026-01-16 | 6.30 | 6.30 | 6.75 | 0.00 | - | 11 | 48 | 22.49% |
| XLK260618P00160000 | 2024-04-18 12:28PM EDT | 2026-06-18 | 8.00 | 7.60 | 9.20 | -0.90 | -10.11% | 4 | 500 | 23.23% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 9.65 | 9.10 | 10.60 | 0.00 | - | 9 | 13 | 22.42% |
