La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 481,80 +94,04 (+0,24 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 369,60 +29,30 (+1,25 %) Bitcoin EUR
56 782,09 -1 170,54 (-2,02 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Prix d’exercice:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00215000 | 2024-05-09 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 36.72% |
| XLK240517C00215000 | 2024-05-10 11:56AM EDT | 2024-05-17 | 0.03 | 0.04 | 0.09 | -0.07 | -70.00% | 24 | 2,229 | 17.87% |
| XLK240524C00215000 | 2024-05-10 10:51AM EDT | 2024-05-24 | 0.24 | 0.18 | 0.32 | -0.16 | -40.00% | 2 | 55 | 17.29% |
| XLK240531C00215000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.37 | 0.34 | 0.52 | 0.00 | - | 7 | 171 | 16.36% |
| XLK240607C00215000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 0.69 | 0.62 | 1.00 | 0.00 | - | 10 | 14 | 17.70% |
| XLK240614C00215000 | 2024-05-07 2:46PM EDT | 2024-06-14 | 1.22 | 1.00 | 1.39 | 0.00 | - | 4 | 5 | 18.06% |
| XLK240621C00215000 | 2024-05-10 11:47AM EDT | 2024-06-21 | 1.36 | 1.39 | 1.43 | -0.02 | -1.45% | 51 | 2,808 | 16.71% |
| XLK240719C00215000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 2.89 | 2.66 | 2.76 | +0.22 | +8.24% | 1 | 773 | 17.58% |
| XLK240816C00215000 | 2024-05-10 11:20AM EDT | 2024-08-16 | 4.25 | 3.90 | 4.30 | +0.21 | +5.20% | 20 | 1,152 | 18.95% |
| XLK240920C00215000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 5.80 | 5.95 | 6.05 | 0.00 | - | 2 | 1,576 | 20.06% |
| XLK241220C00215000 | 2024-05-08 10:33AM EDT | 2024-12-20 | 10.60 | 9.50 | 10.70 | 0.00 | - | 96 | 926 | 22.92% |
| XLK250117C00215000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 11.60 | 11.55 | 11.70 | +0.40 | +3.57% | 3 | 3,075 | 23.10% |
| XLK250321C00215000 | 2024-04-19 10:43AM EDT | 2025-03-21 | 11.00 | 14.15 | 14.50 | 0.00 | - | 1 | 5 | 24.37% |
| XLK250620C00215000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 13.45 | 17.50 | 18.00 | 0.00 | - | 17 | 228 | 25.52% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 21.15 | 22.75 | 0.00 | - | 1 | 5 | 27.28% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 24.35 | 25.75 | 0.00 | - | 5 | 51 | 28.01% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 28.35 | 30.30 | 0.00 | - | 1 | 12 | 28.91% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 32.65 | 35.70 | 0.00 | - | 2 | 56 | 30.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 22.76 | 8.90 | 10.50 | 0.00 | - | 4 | 0 | 30.74% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 15.65 | 8.05 | 11.60 | 0.00 | - | 25 | 6 | 31.76% |
| XLK240621P00215000 | 2024-05-09 11:35AM EDT | 2024-06-21 | 10.60 | 10.15 | 10.45 | 0.00 | - | 3 | 13 | 12.98% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 17.00 | 10.85 | 11.75 | 0.00 | - | 7 | 153 | 15.13% |
| XLK240816P00215000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 12.14 | 11.45 | 12.45 | 0.00 | - | - | 2 | 14.80% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 22.30 | 12.40 | 12.65 | 0.00 | - | 1 | 173 | 13.19% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 2024-12-20 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 23.84% |
| XLK250117P00215000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 16.74 | 15.10 | 15.75 | 0.00 | - | 3 | 34 | 14.57% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 20.90 | 16.20 | 16.65 | 0.00 | - | 1 | 2 | 14.28% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 18.90% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 20.21% |
| XLK260116P00215000 | 2023-12-05 3:21PM EDT | 2026-01-16 | 33.57 | 32.15 | 34.70 | 0.00 | - | - | 1 | 27.31% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 20.92% |
