Marchés français ouverture 1 h 40 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 041,36 +412,88 (+1,10 %) EUR/USD
1,0727 -0,0006 (-0,05 %) HANG SENG
17 612,81 +328,27 (+1,90 %) Bitcoin EUR
59 905,00 +72,62 (+0,12 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00180000 | 2024-04-25 11:40AM EDT | 2024-04-26 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00180000 | 2024-04-25 12:04PM EDT | 2024-05-17 | 16.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK240621C00180000 | 2024-04-25 12:56PM EDT | 2024-06-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00180000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 22.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241220C00180000 | 2024-04-25 11:39AM EDT | 2024-12-20 | 27.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLK250117C00180000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 28.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 34.45% |
| XLK250620C00180000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK260116C00180000 | 2024-04-12 11:31AM EDT | 2026-01-16 | 48.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 42.71% |
| XLK261218C00180000 | 2024-04-19 2:57PM EDT | 2026-12-18 | 46.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00180000 | 2024-04-25 2:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| XLK240503P00180000 | 2024-04-25 11:06AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLK240510P00180000 | 2024-04-23 1:13PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLK240517P00180000 | 2024-04-25 3:01PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XLK240524P00180000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240531P00180000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240621P00180000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XLK240719P00180000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240816P00180000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920P00180000 | 2024-04-23 1:36PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLK241220P00180000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK250117P00180000 | 2024-04-25 12:11PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLK250321P00180000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| XLK250620P00180000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260116P00180000 | 2024-04-09 3:59PM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 22.09% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 20.80% |
