La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 616,03 -1 537,54 (-2,64 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:170.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00170000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 34.96 | 33.10 | 38.00 | 0.00 | - | 82 | 221 | 129.00% |
| XLK240621C00170000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 36.00 | 34.35 | 39.00 | 0.00 | - | 2 | 370 | 59.22% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 34.85 | 39.50 | 0.00 | - | 1 | 5 | 48.22% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 35.85 | 40.50 | 0.00 | - | 1 | 2 | 44.52% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 37.20 | 41.95 | 0.00 | - | 1 | 266 | 42.60% |
| XLK241220C00170000 | 2024-05-08 3:28PM EDT | 2024-12-20 | 42.30 | 40.40 | 45.00 | 0.00 | - | 3 | 97 | 39.44% |
| XLK250117C00170000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 43.25 | 41.00 | 45.75 | 0.00 | - | 70 | 1,277 | 38.65% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 38.42% |
| XLK250620C00170000 | 2024-05-07 9:34AM EDT | 2025-06-20 | 49.56 | 46.00 | 51.00 | 0.00 | - | 2 | 850 | 38.24% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 25.75% |
| XLK260116C00170000 | 2024-05-10 2:32PM EDT | 2026-01-16 | 53.00 | 51.50 | 56.50 | -0.01 | -0.02% | 1 | 103 | 37.42% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 40.12% |
| XLK261218C00170000 | 2024-05-10 2:26PM EDT | 2026-12-18 | 62.75 | 60.00 | 65.00 | +8.54 | +15.75% | 1 | 9 | 37.89% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00170000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.05 | 0.00 | - | 150 | 984 | 55.08% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 0.50 | 0.00 | 3.80 | 0.00 | - | 2 | 5 | 84.13% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 45.80% |
| XLK240621P00170000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 0.25 | 0.02 | 1.80 | +0.01 | +4.17% | 12 | 2,831 | 47.80% |
| XLK240719P00170000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 0.48 | 0.35 | 0.76 | 0.00 | - | 10 | 2,087 | 29.53% |
| XLK240816P00170000 | 2024-05-09 9:32AM EDT | 2024-08-16 | 0.67 | 0.00 | 4.80 | +0.01 | +1.52% | 20 | 58 | 43.95% |
| XLK240920P00170000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 1.40 | 0.03 | 3.90 | 0.00 | - | 20 | 1,422 | 34.79% |
| XLK241220P00170000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 2.58 | 0.29 | 5.00 | 0.00 | - | 66 | 536 | 29.55% |
| XLK250117P00170000 | 2024-05-10 2:32PM EDT | 2025-01-17 | 2.64 | 0.46 | 5.00 | -1.81 | -40.67% | 2 | 5,553 | 27.87% |
| XLK250321P00170000 | 2024-05-10 3:42PM EDT | 2025-03-21 | 3.30 | 2.80 | 3.30 | -0.75 | -18.52% | 1 | 68 | 21.27% |
| XLK250620P00170000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 4.25 | 2.00 | 7.00 | -0.46 | -9.77% | 6 | 2,002 | 25.39% |
| XLK251017P00170000 | 2024-05-06 10:35AM EDT | 2025-10-17 | 6.35 | 3.50 | 8.50 | 0.00 | - | 1 | 406 | 24.46% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 4.50 | 9.50 | 0.00 | - | 1 | 341 | 23.85% |
| XLK260618P00170000 | 2024-04-26 11:37AM EDT | 2026-06-18 | 9.75 | 6.00 | 11.00 | 0.00 | - | 1 | 2 | 23.02% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 7.50 | 12.50 | 0.00 | - | 2 | 503 | 22.17% |
