La bourse ferme dans 4 h 9 min
CAC 40
8 244,36 +56,71 (+0,69 %) Euro Stoxx 50
5 088,35 +33,94 (+0,67 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 379,90 +39,60 (+1,69 %) Bitcoin EUR
58 394,22 +1 889,99 (+3,34 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00197000 | 2024-05-09 3:18PM EDT | 2024-05-10 | 7.71 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| XLK240517C00197000 | 2024-05-09 9:50AM EDT | 2024-05-17 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 0.00% |
| XLK240524C00197000 | 2024-05-08 2:16PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK240607C00197000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 5.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK240621C00197000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 68 | 317 | 0.00% |
| XLK240719C00197000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLK240920C00197000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00197000 | 2024-05-09 10:37AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| XLK240517P00197000 | 2024-05-09 2:22PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 761 | 6.25% |
| XLK240524P00197000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| XLK240531P00197000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| XLK240607P00197000 | 2024-05-08 9:41AM EDT | 2024-06-07 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| XLK240614P00197000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLK240621P00197000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 21 | 568 | 3.13% |
| XLK240719P00197000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 1.56% |
| XLK240816P00197000 | 2024-05-08 11:30AM EDT | 2024-08-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 1.56% |
| XLK240920P00197000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 92 | 94 | 1.56% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 20.44% |
