La bourse ferme dans 6 h 51 min
CAC 40
8 061,26 -30,60 (-0,38 %) Euro Stoxx 50
4 973,73 -16,15 (-0,32 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0730 +0,0029 (+0,27 %) Gold future
2 337,30 -1,10 (-0,05 %) Bitcoin EUR
59 463,71 -2 664,80 (-4,29 %)
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
Avant Bourse :
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00190000 | 2024-04-24 12:06PM EDT | 2024-04-26 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240503C00190000 | 2024-04-23 9:45AM EDT | 2024-05-03 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240510C00190000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240517C00190000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240524C00190000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240531C00190000 | 2024-04-23 2:46PM EDT | 2024-05-31 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240621C00190000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 12.77 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| XLK240719C00190000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 2024-08-16 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00190000 | 2024-04-23 9:41AM EDT | 2024-09-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK241220C00190000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK250117C00190000 | 2024-04-22 2:18PM EDT | 2025-01-17 | 21.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XLK250321C00190000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00190000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK251017C00190000 | 2024-04-22 11:36AM EDT | 2025-10-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00190000 | 2024-04-22 11:47AM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00190000 | 2024-04-24 3:05PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XLK240503P00190000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XLK240510P00190000 | 2024-04-24 9:50AM EDT | 2024-05-10 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240517P00190000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XLK240524P00190000 | 2024-04-23 12:36PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240531P00190000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240621P00190000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLK240719P00190000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLK240816P00190000 | 2024-04-22 12:17PM EDT | 2024-08-16 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK240920P00190000 | 2024-04-24 12:11PM EDT | 2024-09-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| XLK241220P00190000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK250117P00190000 | 2024-04-18 9:39AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK250321P00190000 | 2024-04-12 11:10AM EDT | 2025-03-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLK250620P00190000 | 2024-03-14 3:59PM EDT | 2025-06-20 | 10.03 | 8.15 | 12.70 | 0.00 | - | 4 | 105 | 19.76% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260116P00190000 | 2024-04-03 10:08AM EDT | 2026-01-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 21.97% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 19.34% |
