La bourse ferme dans 3 h 27 min
CAC 40
8 042,75 +26,10 (+0,33 %) Euro Stoxx 50
4 977,95 +38,94 (+0,79 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0718 -0,0015 (-0,14 %) Gold future
2 355,70 +13,20 (+0,56 %) Bitcoin EUR
59 867,20 +355,62 (+0,60 %)
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:205.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00205000 | 2024-04-25 4:02PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 12.50% |
| XLK240503C00205000 | 2024-04-25 4:10PM EDT | 2024-05-03 | 1.28 | 0.00 | 0.00 | 0.00 | - | 28 | 119 | 6.25% |
| XLK240510C00205000 | 2024-04-25 2:13PM EDT | 2024-05-10 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| XLK240517C00205000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 102 | 1,940 | 3.13% |
| XLK240524C00205000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| XLK240531C00205000 | 2024-04-25 3:04PM EDT | 2024-05-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 3.13% |
| XLK240621C00205000 | 2024-04-25 4:09PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 1,501 | 1.56% |
| XLK240719C00205000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 204 | 1.56% |
| XLK240816C00205000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 1.56% |
| XLK240920C00205000 | 2024-04-25 2:34PM EDT | 2024-09-20 | 8.16 | 0.00 | 0.00 | 0.00 | - | 11 | 1,202 | 1.56% |
| XLK241220C00205000 | 2024-04-19 11:24AM EDT | 2024-12-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 202 | 416 | 0.78% |
| XLK250117C00205000 | 2024-04-25 2:25PM EDT | 2025-01-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 19 | 497 | 0.78% |
| XLK250321C00205000 | 2024-04-22 1:31PM EDT | 2025-03-21 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.78% |
| XLK250620C00205000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.78% |
| XLK251017C00205000 | 2024-04-19 11:27AM EDT | 2025-10-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| XLK260116C00205000 | 2024-04-17 2:43PM EDT | 2026-01-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.78% |
| XLK260618C00205000 | 2024-04-12 2:01PM EDT | 2026-06-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.78% |
| XLK261218C00205000 | 2024-04-19 12:32PM EDT | 2026-12-18 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.39% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00205000 | 2024-04-25 1:36PM EDT | 2024-04-26 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| XLK240503P00205000 | 2024-04-25 1:36PM EDT | 2024-05-03 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| XLK240510P00205000 | 2024-04-24 10:40AM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| XLK240517P00205000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 10.21 | 0.00 | 0.00 | 0.00 | - | 13 | 2,280 | 0.00% |
| XLK240524P00205000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLK240531P00205000 | 2024-04-24 1:20PM EDT | 2024-05-31 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240621P00205000 | 2024-04-25 12:45PM EDT | 2024-06-21 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,166 | 0.00% |
| XLK240719P00205000 | 2024-04-23 1:10PM EDT | 2024-07-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| XLK240816P00205000 | 2024-04-23 11:32AM EDT | 2024-08-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 0.00% |
| XLK240920P00205000 | 2024-04-23 2:42PM EDT | 2024-09-20 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,273 | 0.00% |
| XLK241220P00205000 | 2024-04-23 4:11PM EDT | 2024-12-20 | 16.69 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 0.00% |
| XLK250117P00205000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,955 | 0.00% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 12.18% |
| XLK250620P00205000 | 2024-03-06 10:59AM EDT | 2025-06-20 | 15.35 | 12.90 | 15.70 | 0.00 | - | 1 | 2 | 13.51% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 20.64% |
| XLK260116P00205000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 2026-06-18 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 16.27% |
| XLK261218P00205000 | 2024-04-12 12:44PM EDT | 2026-12-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
