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
56 542,04 +223,34 (+0,40 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00250000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 0.45 | 0.00 | 1.46 | 0.00 | - | 1 | 130 | 43.70% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 2024-07-19 | 0.34 | 0.02 | 0.61 | 0.00 | - | 1 | 11 | 27.64% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 2024-08-16 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 41.71% |
| XLK240920C00250000 | 2024-05-07 3:23PM EDT | 2024-09-20 | 0.36 | 0.00 | 1.40 | 0.00 | - | 100 | 118 | 24.29% |
| XLK241220C00250000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 1.55 | 0.10 | 4.85 | -0.10 | -6.06% | 2 | 262 | 27.59% |
| XLK250117C00250000 | 2024-05-07 3:24PM EDT | 2025-01-17 | 1.90 | 0.33 | 2.50 | 0.00 | - | 100 | 412 | 20.76% |
| XLK250321C00250000 | 2024-05-06 3:53PM EDT | 2025-03-21 | 3.58 | 0.50 | 5.45 | 0.00 | - | 1 | 8 | 24.32% |
| XLK250620C00250000 | 2024-05-03 9:57AM EDT | 2025-06-20 | 5.30 | 3.00 | 8.00 | 0.00 | - | 15 | 169 | 25.13% |
| XLK251017C00250000 | 2024-03-22 2:17PM EDT | 2025-10-17 | 13.00 | 4.25 | 8.45 | 0.00 | - | 1 | 7 | 22.64% |
| XLK260116C00250000 | 2024-04-19 2:30PM EDT | 2026-01-16 | 8.25 | 8.50 | 13.50 | 0.00 | - | 2 | 23 | 26.25% |
| XLK260618C00250000 | 2024-03-28 3:25PM EDT | 2026-06-18 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 128 | 25.74% |
| XLK261218C00250000 | 2024-04-30 11:45AM EDT | 2026-12-18 | 17.34 | 17.50 | 20.20 | 0.00 | - | 2 | 22 | 26.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 2024-05-17 | 44.23 | 42.10 | 46.95 | 0.00 | - | 1 | 0 | 60.94% |
| XLK240621P00250000 | 2023-12-15 1:42PM EDT | 2024-06-21 | 58.20 | 55.50 | 60.25 | 0.00 | - | 2 | 0 | 100.25% |
| XLK250117P00250000 | 2024-04-16 2:57PM EDT | 2025-01-17 | 46.63 | 42.15 | 46.95 | 0.00 | - | 5 | 0 | 20.78% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 47.55 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 16.49% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 2026-12-18 | 46.30 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 12.02% |
