La bourse ferme dans 1 h 47 min
CAC 40
8 229,96 +42,31 (+0,52 %) Euro Stoxx 50
5 083,61 +29,20 (+0,58 %) Dow Jones
39 557,54 +169,78 (+0,43 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 373,40 +33,10 (+1,41 %) Bitcoin EUR
58 411,31 +1 753,23 (+3,09 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM EDT. Marché ouvert.
Prix d’exercice:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00199000 | 2024-05-09 2:26PM EDT | 2024-05-10 | 5.49 | 0.00 | 0.00 | 0.00 | - | 8 | 132 | 0.00% |
| XLK240517C00199000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 35 | 558 | 0.00% |
| XLK240524C00199000 | 2024-05-07 10:01AM EDT | 2024-05-24 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| XLK240531C00199000 | 2024-05-09 11:33AM EDT | 2024-05-31 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| XLK240607C00199000 | 2024-05-08 11:11AM EDT | 2024-06-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLK240614C00199000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK240621C00199000 | 2024-05-09 1:36PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 0.00% |
| XLK240719C00199000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLK240920C00199000 | 2024-05-02 11:07AM EDT | 2024-09-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| XLK260618C00199000 | 2024-05-07 10:34AM EDT | 2026-06-18 | 38.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 37.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00199000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 12.50% |
| XLK240517P00199000 | 2024-05-09 3:27PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 578 | 6.25% |
| XLK240524P00199000 | 2024-05-09 3:39PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 335 | 428 | 3.13% |
| XLK240531P00199000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 3.13% |
| XLK240607P00199000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 3.13% |
| XLK240614P00199000 | 2024-05-06 2:35PM EDT | 2024-06-14 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| XLK240621P00199000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 343 | 3.13% |
| XLK240719P00199000 | 2024-05-08 10:45AM EDT | 2024-07-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 1.56% |
| XLK240816P00199000 | 2024-05-07 1:57PM EDT | 2024-08-16 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 1.56% |
| XLK240920P00199000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 1.56% |
| XLK241220P00199000 | 2024-04-29 11:11AM EDT | 2024-12-20 | 10.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
