Marchés français ouverture 40 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 229,11 +155,13 (+0,41 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 895,41 +357,60 (+1,93 %) Bitcoin EUR
58 353,59 +1 163,70 (+2,03 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240517C00225000 | 2024-05-09 1:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLK240524C00225000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240531C00225000 | 2024-05-08 1:31PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK240607C00225000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK240621C00225000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240719C00225000 | 2024-05-07 10:40AM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240816C00225000 | 2024-05-08 1:53PM EDT | 2024-08-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLK240920C00225000 | 2024-05-08 11:40AM EDT | 2024-09-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| XLK241220C00225000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK250117C00225000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK250321C00225000 | 2024-05-07 3:10PM EDT | 2025-03-21 | 9.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLK250620C00225000 | 2024-05-09 10:46AM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 2026-06-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 28.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 27.99% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240920P00225000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK241220P00225000 | 2024-04-04 11:03AM EDT | 2024-12-20 | 19.95 | 21.00 | 25.85 | 0.00 | - | 1 | 1 | 19.93% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 11.60% |
| XLK250620P00225000 | 2024-01-25 3:19PM EDT | 2025-06-20 | 25.80 | 22.50 | 27.50 | 0.00 | - | 1 | 6 | 16.97% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 17.70% |
