La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 886,15 -1 349,54 (-2,24 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:200.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00200000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.18 | 2.07 | 2.31 | +0.35 | +19.13% | 246 | 118 | 21.68% |
| XLK240510C00200000 | 2024-04-26 3:40PM EDT | 2024-05-10 | 3.22 | 2.80 | 3.90 | +0.72 | +28.80% | 24 | 65 | 25.51% |
| XLK240517C00200000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 3.94 | 3.70 | 4.25 | +0.84 | +27.10% | 177 | 1,578 | 22.66% |
| XLK240524C00200000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 4.62 | 2.60 | 5.50 | +1.62 | +54.00% | 4 | 52 | 25.28% |
| XLK240531C00200000 | 2024-04-26 10:49AM EDT | 2024-05-31 | 5.50 | 3.50 | 7.10 | +2.10 | +61.76% | 6 | 20 | 29.10% |
| XLK240621C00200000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 7.09 | 6.60 | 7.10 | +1.19 | +20.17% | 50 | 1,627 | 23.00% |
| XLK240719C00200000 | 2024-04-26 2:52PM EDT | 2024-07-19 | 8.60 | 6.20 | 10.55 | +1.30 | +17.81% | 65 | 98 | 27.81% |
| XLK240816C00200000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 10.32 | 8.20 | 12.00 | +1.27 | +14.03% | 3 | 38 | 27.37% |
| XLK240920C00200000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 12.45 | 9.65 | 14.00 | +1.39 | +12.57% | 1 | 576 | 27.86% |
| XLK241220C00200000 | 2024-04-22 12:00PM EDT | 2024-12-20 | 17.11 | 14.50 | 18.20 | +3.50 | +25.72% | 1 | 219 | 28.45% |
| XLK250117C00200000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 17.76 | 17.35 | 19.15 | +0.80 | +4.72% | 1 | 760 | 28.31% |
| XLK250321C00200000 | 2024-04-24 1:13PM EDT | 2025-03-21 | 19.20 | 18.00 | 22.50 | 0.00 | - | 1 | 43 | 29.92% |
| XLK250620C00200000 | 2024-04-25 2:34PM EDT | 2025-06-20 | 22.10 | 21.50 | 26.50 | 0.00 | - | 2 | 9,005 | 31.21% |
| XLK251017C00200000 | 2024-04-16 1:49PM EDT | 2025-10-17 | 30.20 | 25.00 | 30.00 | 0.00 | - | 1 | 8 | 31.21% |
| XLK260116C00200000 | 2024-04-26 3:29PM EDT | 2026-01-16 | 31.11 | 28.00 | 33.00 | +1.31 | +4.40% | 1 | 1,297 | 31.79% |
| XLK260618C00200000 | 2024-04-26 3:02PM EDT | 2026-06-18 | 35.97 | 32.50 | 37.50 | +1.97 | +5.79% | 60 | 3 | 32.46% |
| XLK261218C00200000 | 2024-04-25 12:48PM EDT | 2026-12-18 | 38.13 | 37.50 | 42.50 | 0.00 | - | 2 | 37 | 33.21% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00200000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.12 | 1.98 | 2.26 | -1.88 | -47.00% | 139 | 197 | 19.68% |
| XLK240510P00200000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 2.82 | 2.44 | 4.00 | -1.84 | -39.48% | 34 | 40 | 25.06% |
| XLK240517P00200000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.46 | 3.30 | 3.60 | -1.64 | -32.16% | 273 | 2,424 | 18.37% |
| XLK240524P00200000 | 2024-04-26 2:54PM EDT | 2024-05-24 | 4.00 | 3.00 | 5.65 | -1.15 | -22.33% | 18 | 13 | 25.20% |
| XLK240531P00200000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 4.29 | 2.64 | 4.65 | -1.03 | -19.36% | 12 | 44 | 18.49% |
| XLK240621P00200000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 5.28 | 5.10 | 5.50 | -1.50 | -22.12% | 63 | 2,649 | 17.34% |
| XLK240719P00200000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 6.21 | 5.35 | 9.00 | -3.04 | -32.86% | 2 | 363 | 23.32% |
| XLK240816P00200000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 8.90 | 5.15 | 9.00 | 0.00 | - | 6 | 68 | 20.20% |
| XLK240920P00200000 | 2024-04-26 1:49PM EDT | 2024-09-20 | 8.20 | 6.15 | 10.25 | -1.55 | -15.90% | 12 | 1,092 | 20.11% |
| XLK241220P00200000 | 2024-04-23 2:27PM EDT | 2024-12-20 | 12.35 | 9.80 | 12.65 | 0.00 | - | 2 | 205 | 19.54% |
| XLK250117P00200000 | 2024-04-26 11:18AM EDT | 2025-01-17 | 11.50 | 10.60 | 14.00 | -0.85 | -6.88% | 7 | 936 | 20.48% |
| XLK250321P00200000 | 2024-04-26 12:53PM EDT | 2025-03-21 | 12.55 | 12.15 | 14.50 | +1.90 | +17.84% | 300 | 175 | 19.08% |
| XLK250620P00200000 | 2024-04-16 3:42PM EDT | 2025-06-20 | 14.64 | 12.30 | 16.50 | 0.00 | - | 1 | 53 | 19.24% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 17.50% |
| XLK260116P00200000 | 2024-04-19 11:24AM EDT | 2026-01-16 | 20.00 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 18.59% |
| XLK260618P00200000 | 2024-02-14 3:39PM EDT | 2026-06-18 | 17.85 | 16.00 | 21.00 | 0.00 | - | 250 | 250 | 17.98% |
