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
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 507,08 +24,26 (+0,04 %)
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:240.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00240000 | 2024-05-08 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 144 | 43.75% |
| XLK240621C00240000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.42 | 0.00 | - | 10 | 455 | 27.88% |
| XLK240719C00240000 | 2024-04-22 4:03PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.95 | 0.00 | - | 6 | 27 | 25.79% |
| XLK240816C00240000 | 2024-04-22 4:03PM EDT | 2024-08-16 | 0.43 | 0.00 | 3.90 | 0.00 | - | 6 | 9 | 33.62% |
| XLK240920C00240000 | 2024-05-09 2:33PM EDT | 2024-09-20 | 0.63 | 0.00 | 4.80 | 0.00 | - | 7 | 1,111 | 31.28% |
| XLK241220C00240000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 2.55 | 0.67 | 5.00 | 0.00 | - | 2 | 175 | 24.46% |
| XLK250117C00240000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 3.45 | 1.14 | 5.80 | +0.82 | +31.18% | 1 | 303 | 24.55% |
| XLK250321C00240000 | 2024-05-07 3:07PM EDT | 2025-03-21 | 5.10 | 2.66 | 7.40 | 0.00 | - | 5 | 1,129 | 24.49% |
| XLK250620C00240000 | 2024-05-08 9:53AM EDT | 2025-06-20 | 7.70 | 5.50 | 10.50 | 0.00 | - | 6 | 312 | 25.63% |
| XLK260116C00240000 | 2024-05-06 10:58AM EDT | 2026-01-16 | 13.70 | 11.50 | 16.50 | 0.00 | - | 1 | 149 | 26.79% |
| XLK260618C00240000 | 2024-03-26 3:38PM EDT | 2026-06-18 | 22.15 | 12.20 | 22.20 | 0.00 | - | 4 | 132 | 28.88% |
| XLK261218C00240000 | 2024-05-06 11:31AM EDT | 2026-12-18 | 22.70 | 21.00 | 26.00 | 0.00 | - | 5 | 36 | 28.84% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00240000 | 2023-12-18 11:17AM EDT | 2024-06-21 | 48.71 | 42.00 | 46.95 | 0.00 | - | - | 0 | 78.63% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 2024-09-20 | 33.30 | 32.10 | 37.00 | 0.00 | - | - | 0 | 24.77% |
| XLK250117P00240000 | 2024-02-01 12:03PM EDT | 2025-01-17 | 41.43 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 2025-06-20 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK251017P00240000 | 2024-02-02 3:35PM EDT | 2025-10-17 | 38.12 | 30.00 | 35.00 | 0.00 | - | 10 | 10 | 8.33% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 2026-01-16 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 17.14% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 2026-12-18 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 12.37% |
