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
39 508,36 +120,60 (+0,31 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 370,70 +30,40 (+1,30 %) Bitcoin EUR
56 531,55 -1 168,62 (-2,03 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:50PM EDT. Marché ouvert.
Prix d’exercice:196.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00196000 | 2024-05-10 9:40AM EDT | 2024-05-10 | 10.77 | 9.10 | 9.45 | +2.25 | +26.41% | 3 | 33 | 0.00% |
| XLK240517C00196000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 9.55 | 9.55 | 10.15 | +0.30 | +3.24% | 4 | 358 | 30.32% |
| XLK240524C00196000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 9.55 | 9.40 | 11.25 | 0.00 | - | 3 | 8 | 32.03% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.75 | 8.60 | 11.30 | 0.00 | - | 1 | 8 | 26.78% |
| XLK240614C00196000 | 2024-05-02 11:46AM EDT | 2024-06-14 | 5.89 | 11.40 | 11.80 | 0.00 | - | - | 1 | 23.44% |
| XLK240621C00196000 | 2024-05-02 10:31AM EDT | 2024-06-21 | 6.26 | 11.90 | 12.15 | 0.00 | - | 3 | 181 | 22.99% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 9.60 | 13.40 | 13.60 | 0.00 | - | 2 | 6 | 22.62% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 2024-08-16 | 15.02 | 14.90 | 15.75 | 0.00 | - | 1 | 8 | 24.79% |
| XLK240920C00196000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 16.18 | 16.85 | 17.75 | 0.00 | - | 6 | 40 | 25.67% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 20.06 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 27.65% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 2026-12-18 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 34.92% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00196000 | 2024-05-08 3:01PM EDT | 2024-05-10 | 0.21 | 0.00 | 1.40 | 0.00 | - | 2 | 32 | 86.62% |
| XLK240517P00196000 | 2024-05-10 12:17PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.17 | -0.04 | -22.22% | 22 | 330 | 20.85% |
| XLK240524P00196000 | 2024-05-08 12:53PM EDT | 2024-05-24 | 0.58 | 0.36 | 0.42 | 0.00 | - | 1 | 103 | 19.12% |
| XLK240531P00196000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 0.51 | 0.59 | 0.66 | -0.37 | -42.05% | 6 | 68 | 18.10% |
| XLK240607P00196000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 1.03 | 0.88 | 1.02 | 0.00 | - | 1 | 10 | 18.36% |
| XLK240614P00196000 | 2024-05-08 10:20AM EDT | 2024-06-14 | 1.62 | 1.19 | 1.32 | 0.00 | - | 1 | 14 | 18.21% |
| XLK240621P00196000 | 2024-05-10 10:39AM EDT | 2024-06-21 | 1.50 | 1.45 | 1.52 | -0.27 | -15.25% | 10 | 211 | 17.67% |
| XLK240719P00196000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 2.89 | 2.43 | 2.53 | 0.00 | - | 3 | 96 | 17.39% |
| XLK240816P00196000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 4.10 | 3.30 | 3.45 | 0.00 | - | 20 | 31 | 17.32% |
| XLK240920P00196000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 4.55 | 4.25 | 4.40 | 0.00 | - | 1 | 172 | 17.10% |
| XLK241220P00196000 | 2024-05-08 10:33AM EDT | 2024-12-20 | 7.35 | 6.75 | 6.95 | 0.00 | - | - | 111 | 17.59% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 2026-06-18 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 20.68% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 2026-12-18 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 19.38% |
