La bourse ferme dans 20 min
CAC 40
8 225,46 +37,81 (+0,46 %) Euro Stoxx 50
5 083,93 +29,52 (+0,58 %) Dow Jones
39 450,99 +63,23 (+0,16 %) EUR/USD
1,0767 -0,0017 (-0,16 %) Gold future
2 365,90 +25,60 (+1,09 %) Bitcoin EUR
56 528,36 -835,66 (-1,46 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
Prix d’exercice:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00198000 | 2024-05-09 2:36PM EDT | 2024-05-10 | 6.70 | 7.05 | 7.60 | 0.00 | - | 16 | 71 | 59.86% |
| XLK240517C00198000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 7.35 | 7.75 | 8.20 | 0.00 | - | 32 | 609 | 29.20% |
| XLK240524C00198000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 9.27 | 8.00 | 8.25 | 0.00 | - | 1 | 32 | 21.75% |
| XLK240531C00198000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 7.71 | 8.50 | 9.00 | 0.00 | - | 1 | 7 | 22.88% |
| XLK240607C00198000 | 2024-05-09 11:50AM EDT | 2024-06-07 | 8.65 | 8.95 | 9.60 | 0.00 | - | 1 | 1 | 23.07% |
| XLK240621C00198000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 11.45 | 9.10 | 10.35 | +1.45 | +14.50% | 1 | 205 | 22.04% |
| XLK240719C00198000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 6.85 | 11.75 | 12.20 | 0.00 | - | 14 | 19 | 22.83% |
| XLK240816C00198000 | 2024-05-09 3:28PM EDT | 2024-08-16 | 13.38 | 13.45 | 14.35 | 0.00 | - | 1 | 13 | 24.73% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 2024-09-20 | 13.55 | 15.10 | 16.55 | 0.00 | - | 2 | 14 | 25.93% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 2026-12-18 | 40.15 | 42.00 | 45.40 | 0.00 | - | 1 | 12 | 32.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00198000 | 2024-05-08 1:31PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.69 | 0.00 | - | 4 | 50 | 57.28% |
| XLK240517P00198000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.19 | 0.22 | 0.25 | -0.14 | -42.42% | 37 | 1,148 | 18.51% |
| XLK240524P00198000 | 2024-05-09 10:03AM EDT | 2024-05-24 | 0.80 | 0.54 | 0.60 | 0.00 | - | 1 | 238 | 17.63% |
| XLK240531P00198000 | 2024-05-10 10:35AM EDT | 2024-05-31 | 0.88 | 0.84 | 0.94 | -0.24 | -21.43% | 6 | 79 | 17.18% |
| XLK240607P00198000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 1.03 | 1.19 | 1.52 | -0.84 | -44.92% | 1 | 132 | 18.38% |
| XLK240614P00198000 | 2024-05-06 2:35PM EDT | 2024-06-14 | 2.18 | 1.40 | 2.34 | 0.00 | - | 3 | 3 | 20.44% |
| XLK240621P00198000 | 2024-05-10 10:33AM EDT | 2024-06-21 | 1.91 | 1.81 | 1.89 | -0.14 | -6.83% | 2 | 102 | 16.76% |
| XLK240719P00198000 | 2024-05-08 10:46AM EDT | 2024-07-19 | 3.25 | 2.98 | 3.10 | 0.00 | - | 2 | 102 | 17.01% |
| XLK240816P00198000 | 2024-05-09 3:28PM EDT | 2024-08-16 | 4.08 | 3.80 | 3.90 | 0.00 | - | 1 | 31 | 16.51% |
| XLK240920P00198000 | 2024-05-06 9:52AM EDT | 2024-09-20 | 5.69 | 4.75 | 4.90 | 0.00 | - | 1 | 347 | 16.41% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 17.75 | 15.25 | 17.00 | 0.00 | - | 4 | 12 | 17.53% |
| XLK261218P00198000 | 2024-02-06 3:59PM EDT | 2026-12-18 | 19.73 | 13.20 | 23.15 | 0.00 | - | - | 16 | 20.58% |
