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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,00 +29,70 (+1,27 %) Bitcoin EUR
56 430,55 -1 544,97 (-2,66 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.92 | 0.00 | 1.26 | 0.00 | - | 1 | 10 | 106.06% |
| XLK240517C00220000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.09 | 0.02 | 0.10 | +0.02 | +28.57% | 71 | 4,425 | 24.90% |
| XLK240524C00220000 | 2024-05-08 2:15PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.12 | +0.02 | +25.00% | 2 | 9 | 18.75% |
| XLK240531C00220000 | 2024-05-07 1:05PM EDT | 2024-05-31 | 0.21 | 0.05 | 0.00 | 0.00 | - | 30 | 48 | 6.25% |
| XLK240607C00220000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 0.41 | 0.16 | 1.66 | 0.00 | - | 2 | 20 | 27.08% |
| XLK240614C00220000 | 2024-05-03 10:45AM EDT | 2024-06-14 | 0.51 | 0.19 | 0.49 | 0.00 | - | 1 | 1 | 16.50% |
| XLK240621C00220000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 0.56 | 0.47 | 0.58 | +0.01 | +1.82% | 12 | 5,843 | 15.80% |
| XLK240719C00220000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 1.37 | 1.46 | 1.55 | 0.00 | - | 1 | 2,302 | 16.86% |
| XLK240816C00220000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 2.71 | 1.53 | 3.25 | +0.15 | +5.86% | 9 | 283 | 19.50% |
| XLK240920C00220000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 4.25 | 3.55 | 4.50 | +0.15 | +3.66% | 1 | 1,705 | 19.70% |
| XLK241220C00220000 | 2024-05-10 12:14PM EDT | 2024-12-20 | 8.35 | 8.05 | 8.70 | -0.10 | -1.18% | 2 | 396 | 22.26% |
| XLK250117C00220000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 9.35 | 9.15 | 9.50 | +0.25 | +2.75% | 9 | 891 | 22.21% |
| XLK250321C00220000 | 2024-05-01 10:28AM EDT | 2025-03-21 | 8.40 | 10.90 | 12.60 | 0.00 | - | 1 | 31 | 24.05% |
| XLK250620C00220000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 11.10 | 13.25 | 17.85 | 0.00 | - | 1 | 189 | 27.31% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 19.50 | 21.00 | 0.00 | - | 4 | 15 | 27.23% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 20.00 | 24.25 | 0.00 | - | 1 | 67 | 28.19% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 2026-06-18 | 25.52 | 25.50 | 29.65 | 0.00 | - | 60 | 69 | 29.77% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 3 | 30.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 20.48 | 12.60 | 16.50 | 0.00 | - | 1 | 0 | 56.04% |
| XLK240621P00220000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 15.80 | 12.60 | 16.50 | 0.00 | - | 2 | 0 | 24.18% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 20.00 | 14.15 | 15.55 | 0.00 | - | 12 | 0 | 14.95% |
| XLK240816P00220000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 15.80 | 15.00 | 15.60 | 0.00 | - | 7 | 36 | 12.87% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 19.80 | 14.35 | 16.45 | 0.00 | - | 2 | 10 | 13.58% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 25.10 | 16.95 | 18.50 | 0.00 | - | 1 | 23 | 14.43% |
| XLK250117P00220000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 19.90 | 17.70 | 19.65 | 0.00 | - | 10 | 281 | 15.52% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 20.45 | 18.25 | 20.25 | 0.00 | - | 1 | 1 | 14.75% |
| XLK250620P00220000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 22.34 | 18.70 | 22.65 | 0.00 | - | 2 | 1,252 | 15.97% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 20.90% |
