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
1,0658 +0,0011 (+0,11 %) Gold future
2 403,00 +5,00 (+0,21 %) Bitcoin EUR
60 211,77 +593,22 (+1,00 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419C00185000 | 2024-04-18 3:48PM EDT | 2024-04-19 | 6.95 | 5.00 | 9.65 | -5.06 | -42.13% | 1 | 44 | 127.15% |
| XLK240426C00185000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 8.43 | 6.00 | 9.25 | -3.76 | -30.84% | 27 | 90 | 40.58% |
| XLK240503C00185000 | 2024-04-19 12:53PM EDT | 2024-05-03 | 9.95 | 8.30 | 11.50 | -14.88 | -59.93% | 4 | 10 | 46.59% |
| XLK240517C00185000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 10.40 | 8.45 | 13.00 | -11.41 | -52.32% | 24 | 78 | 41.11% |
| XLK240621C00185000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 12.81 | 11.00 | 15.35 | -4.79 | -27.22% | 353 | 468 | 35.50% |
| XLK240719C00185000 | 2024-04-15 3:23PM EDT | 2024-07-19 | 21.97 | 12.20 | 17.00 | 0.00 | - | 1 | 5 | 34.13% |
| XLK240920C00185000 | 2024-04-19 2:30PM EDT | 2024-09-20 | 18.42 | 17.00 | 20.50 | -12.13 | -39.71% | 50 | 152 | 33.61% |
| XLK241220C00185000 | 2024-04-15 3:09PM EDT | 2024-12-20 | 28.60 | 20.00 | 24.75 | 0.00 | - | 1 | 37 | 33.70% |
| XLK250117C00185000 | 2024-04-15 9:37AM EDT | 2025-01-17 | 33.80 | 21.00 | 25.80 | 0.00 | - | 3 | 2,933 | 33.57% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 34.07% |
| XLK250620C00185000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 28.75 | 26.50 | 31.50 | -13.45 | -31.87% | 5 | 78 | 33.99% |
| XLK251017C00185000 | 2024-01-31 10:40AM EDT | 2025-10-17 | 37.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK260116C00185000 | 2024-03-01 3:07PM EDT | 2026-01-16 | 48.10 | 44.50 | 49.50 | 0.00 | - | 1 | 27 | 46.56% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 37.00 | 42.00 | -8.25 | -16.55% | 2 | 2 | 34.75% |
| XLK261218C00185000 | 2024-04-17 10:33AM EDT | 2026-12-18 | 49.90 | 41.50 | 46.50 | 0.00 | - | 3 | 3 | 35.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240419P00185000 | 2024-04-19 10:30AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 62 | 2,604 | 41.02% |
| XLK240426P00185000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.55 | 0.18 | 0.73 | +0.29 | +111.54% | 211 | 31 | 28.42% |
| XLK240503P00185000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 0.63 | 0.94 | 2.85 | 0.00 | - | 12 | 18 | 38.42% |
| XLK240510P00185000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 1.54 | 1.46 | 2.76 | +1.12 | +266.67% | 6 | 9 | 31.17% |
| XLK240517P00185000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 2.29 | 1.92 | 2.79 | +0.93 | +68.38% | 66 | 464 | 27.31% |
| XLK240524P00185000 | 2024-04-19 4:03PM EDT | 2024-05-24 | 2.65 | 2.34 | 4.95 | +0.95 | +55.88% | 11 | 36 | 34.56% |
| XLK240621P00185000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 3.87 | 3.65 | 4.10 | +1.02 | +35.79% | 60 | 3,075 | 23.01% |
| XLK240719P00185000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 3.66 | 4.45 | 5.35 | 0.00 | - | 6 | 174 | 22.75% |
| XLK240816P00185000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 5.95 | 5.40 | 6.25 | +1.72 | +40.66% | 13 | 66 | 22.13% |
| XLK240920P00185000 | 2024-04-17 12:23PM EDT | 2024-09-20 | 5.20 | 6.45 | 8.15 | 0.00 | - | 3 | 642 | 23.52% |
| XLK241220P00185000 | 2024-04-09 10:55AM EDT | 2024-12-20 | 6.00 | 8.10 | 10.00 | 0.00 | - | 2 | 51 | 21.77% |
| XLK250117P00185000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 10.00 | 9.00 | 10.40 | +1.45 | +16.96% | 12 | 6,324 | 21.25% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 2025-03-21 | 6.70 | 10.25 | 11.60 | 0.00 | - | 1 | 121 | 20.87% |
| XLK250620P00185000 | 2024-04-10 11:15AM EDT | 2025-06-20 | 8.95 | 11.05 | 15.00 | 0.00 | - | 2 | 43 | 22.79% |
| XLK251017P00185000 | 2024-04-18 11:12AM EDT | 2025-10-17 | 12.40 | 12.55 | 15.45 | 0.00 | - | 2 | 94 | 20.66% |
| XLK260116P00185000 | 2024-01-08 11:18AM EDT | 2026-01-16 | 16.94 | 11.25 | 12.55 | 0.00 | - | 3 | 9 | 16.15% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 16.00 | 21.00 | 0.00 | - | 160 | 166 | 20.10% |
