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
37 926,10 +150,72 (+0,40 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 410,00 +12,00 (+0,50 %) Bitcoin EUR
60 353,41 +752,49 (+1,26 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:54PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00165000 | 2024-04-19 11:12AM EDT | 2024-04-19 | 29.91 | 27.85 | 28.65 | -13.39 | -30.92% | 8 | 964 | 143.36% |
| XLK240517C00165000 | 2024-04-19 11:12AM EDT | 2024-05-17 | 30.81 | 27.15 | 31.20 | -7.78 | -20.16% | 8 | 5 | 58.73% |
| XLK240621C00165000 | 2024-04-18 2:30PM EDT | 2024-06-21 | 34.58 | 28.60 | 32.75 | 0.00 | - | 3 | 147 | 47.22% |
| XLK240920C00165000 | 2024-04-18 2:30PM EDT | 2024-09-20 | 37.28 | 33.60 | 35.15 | 0.00 | - | 3 | 67 | 37.12% |
| XLK241220C00165000 | 2024-04-18 2:01PM EDT | 2024-12-20 | 40.95 | 36.95 | 39.75 | 0.00 | - | 11 | 18 | 38.82% |
| XLK250117C00165000 | 2024-04-18 12:45PM EDT | 2025-01-17 | 43.20 | 37.55 | 39.05 | 0.00 | - | 1 | 1,126 | 35.47% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 2025-03-21 | 53.70 | 38.75 | 41.50 | 0.00 | - | 2 | 3 | 36.07% |
| XLK250620C00165000 | 2024-02-22 4:53PM EDT | 2025-06-20 | 54.80 | 56.00 | 61.00 | 0.00 | - | 15 | 33 | 56.09% |
| XLK251017C00165000 | 2024-02-28 4:31PM EDT | 2025-10-17 | 56.50 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 50.85% |
| XLK260116C00165000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 59.60 | 47.95 | 49.95 | 0.00 | - | 1 | 17 | 36.10% |
| XLK260618C00165000 | 2024-04-09 10:49AM EDT | 2026-06-18 | 62.17 | 51.85 | 54.25 | 0.00 | - | 7 | 8 | 36.86% |
| XLK261218C00165000 | 2024-03-26 9:33AM EDT | 2026-12-18 | 70.02 | 55.25 | 58.00 | 0.00 | - | 1 | 2 | 36.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00165000 | 2024-03-25 2:50PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 920 | 186.72% |
| XLK240517P00165000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.32 | 0.00 | - | 2 | 11 | 33.59% |
| XLK240621P00165000 | 2024-04-19 11:50AM EDT | 2024-06-21 | 0.78 | 0.80 | 0.89 | +0.05 | +6.85% | 350 | 3,626 | 28.47% |
| XLK240719P00165000 | 2024-04-04 10:05AM EDT | 2024-07-19 | 0.61 | 1.35 | 1.44 | 0.00 | - | 11 | 16 | 27.12% |
| XLK240816P00165000 | 2024-04-04 9:30AM EDT | 2024-08-16 | 0.90 | 1.94 | 2.06 | 0.00 | - | 1 | 403 | 26.56% |
| XLK240920P00165000 | 2024-04-10 3:58PM EDT | 2024-09-20 | 2.37 | 2.43 | 2.99 | +0.91 | +62.33% | 11 | 601 | 26.62% |
| XLK241220P00165000 | 2024-04-18 10:14AM EDT | 2024-12-20 | 3.80 | 4.20 | 5.15 | 0.00 | - | 1 | 56 | 26.34% |
| XLK250117P00165000 | 2024-04-17 12:07PM EDT | 2025-01-17 | 4.00 | 4.55 | 4.85 | 0.00 | - | 1 | 1,463 | 24.31% |
| XLK250321P00165000 | 2024-04-17 2:59PM EDT | 2025-03-21 | 4.65 | 5.50 | 5.80 | 0.00 | - | 1 | 5 | 23.74% |
| XLK250620P00165000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 6.00 | 6.65 | 7.15 | 0.00 | - | 2 | 30 | 23.27% |
| XLK251017P00165000 | 2024-04-10 1:39PM EDT | 2025-10-17 | 6.40 | 7.95 | 8.95 | 0.00 | - | - | 5 | 23.08% |
| XLK260116P00165000 | 2024-02-22 12:25PM EDT | 2026-01-16 | 7.10 | 4.50 | 9.50 | 0.00 | - | 1 | 14 | 22.06% |
| XLK260618P00165000 | 2024-03-25 1:08PM EDT | 2026-06-18 | 8.37 | 10.50 | 13.20 | 0.00 | - | 200 | 500 | 23.86% |
