La bourse ferme dans 1 h 14 min
CAC 40
8 106,93 +1,15 (+0,01 %) Euro Stoxx 50
5 003,58 -4,59 (-0,09 %) Dow Jones
38 463,18 -40,51 (-0,11 %) EUR/USD
1,0697 -0,0007 (-0,06 %) Gold future
2 332,00 -10,10 (-0,43 %) Bitcoin EUR
61 785,45 -747,77 (-1,20 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00195000 | 2024-04-24 9:55AM EDT | 2024-04-26 | 4.65 | 4.25 | 4.40 | +1.40 | +43.08% | 29 | 355 | 30.52% |
| XLK240503C00195000 | 2024-04-22 2:52PM EDT | 2024-05-03 | 5.75 | 5.35 | 5.55 | +2.55 | +79.69% | 3 | 26 | 26.82% |
| XLK240510C00195000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 6.40 | 6.05 | 6.30 | +1.30 | +25.49% | 4 | 37 | 25.31% |
| XLK240517C00195000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 6.60 | 6.85 | 7.00 | +0.63 | +10.55% | 2 | 476 | 24.94% |
| XLK240524C00195000 | 2024-04-23 10:45AM EDT | 2024-05-24 | 6.45 | 7.60 | 7.80 | 0.00 | - | 2 | 35 | 25.56% |
| XLK240621C00195000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 9.70 | 9.60 | 9.75 | +1.15 | +13.45% | 2 | 1,061 | 24.85% |
| XLK240719C00195000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 10.35 | 11.05 | 11.35 | 0.00 | - | 3 | 13 | 24.70% |
| XLK240816C00195000 | 2024-04-18 3:24PM EDT | 2024-08-16 | 12.51 | 12.80 | 13.10 | 0.00 | - | 1 | 8 | 25.50% |
| XLK240920C00195000 | 2024-04-23 12:17PM EDT | 2024-09-20 | 13.70 | 14.65 | 15.00 | 0.00 | - | 9 | 722 | 26.14% |
| XLK241220C00195000 | 2024-04-22 2:16PM EDT | 2024-12-20 | 17.40 | 19.15 | 20.00 | 0.00 | - | 1 | 653 | 28.53% |
| XLK250117C00195000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 20.17 | 20.05 | 20.50 | +1.34 | +7.12% | 1 | 319 | 27.75% |
| XLK250321C00195000 | 2024-04-23 9:57AM EDT | 2025-03-21 | 21.36 | 22.60 | 24.25 | 0.00 | - | 1 | 3 | 30.04% |
| XLK250620C00195000 | 2024-04-23 11:35AM EDT | 2025-06-20 | 25.21 | 26.15 | 26.90 | 0.00 | - | 1 | 2,613 | 29.79% |
| XLK251017C00195000 | 2024-03-11 9:33AM EDT | 2025-10-17 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK260116C00195000 | 2024-04-23 10:57AM EDT | 2026-01-16 | 31.70 | 32.55 | 33.95 | 0.00 | - | 1 | 115 | 31.29% |
| XLK260618C00195000 | 2024-04-18 1:46PM EDT | 2026-06-18 | 36.80 | 37.05 | 38.95 | 0.00 | - | 10 | 6 | 32.53% |
| XLK261218C00195000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 37.66 | 40.35 | 44.10 | 0.00 | - | 54 | 15 | 33.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00195000 | 2024-04-24 9:44AM EDT | 2024-04-26 | 0.42 | 0.46 | 0.52 | -0.58 | -58.00% | 1 | 193 | 24.66% |
| XLK240503P00195000 | 2024-04-24 9:43AM EDT | 2024-05-03 | 1.23 | 1.36 | 1.40 | -0.69 | -35.94% | 3 | 64 | 21.79% |
| XLK240510P00195000 | 2024-04-22 10:33AM EDT | 2024-05-10 | 4.97 | 1.84 | 1.94 | 0.00 | - | 3 | 34 | 20.25% |
| XLK240517P00195000 | 2024-04-24 9:57AM EDT | 2024-05-17 | 2.38 | 2.32 | 2.35 | -0.50 | -17.36% | 23 | 1,130 | 19.24% |
| XLK240524P00195000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 4.30 | 2.84 | 3.40 | 0.00 | - | 1 | 13 | 21.77% |
| XLK240531P00195000 | 2024-04-22 10:09AM EDT | 2024-05-31 | 5.71 | 3.15 | 3.45 | 0.00 | - | 1 | 7 | 19.87% |
| XLK240621P00195000 | 2024-04-24 9:38AM EDT | 2024-06-21 | 4.10 | 4.10 | 4.25 | -0.90 | -18.00% | 18 | 8,194 | 18.57% |
| XLK240719P00195000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 5.95 | 5.25 | 5.40 | 0.00 | - | 26 | 2,344 | 18.37% |
| XLK240816P00195000 | 2024-04-19 12:08PM EDT | 2024-08-16 | 9.00 | 5.80 | 6.35 | 0.00 | - | 2 | 122 | 18.18% |
| XLK240920P00195000 | 2024-04-23 2:09PM EDT | 2024-09-20 | 7.85 | 6.70 | 7.45 | 0.00 | - | 10 | 883 | 18.14% |
| XLK241220P00195000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 10.41 | 9.60 | 9.95 | 0.00 | - | 2 | 545 | 18.28% |
| XLK250117P00195000 | 2024-04-15 1:31PM EDT | 2025-01-17 | 10.00 | 10.15 | 10.50 | 0.00 | - | 3 | 154 | 18.13% |
| XLK250321P00195000 | 2024-04-23 9:57AM EDT | 2025-03-21 | 12.47 | 11.35 | 11.70 | 0.00 | - | 1 | 27 | 17.94% |
| XLK250620P00195000 | 2024-04-19 2:05PM EDT | 2025-06-20 | 15.95 | 12.90 | 13.50 | 0.00 | - | 1 | 478 | 18.04% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 18.58% |
| XLK260116P00195000 | 2024-02-15 4:49PM EDT | 2026-01-16 | 14.80 | 12.50 | 17.40 | 0.00 | - | 50 | 45 | 18.56% |
| XLK261218P00195000 | 2024-04-22 3:34PM EDT | 2026-12-18 | 21.20 | 19.20 | 20.50 | 0.00 | - | 1 | 2 | 17.46% |
