La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 278,69 +344,38 (+0,56 %)
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC240621C00116000 | 2024-05-21 3:31PM EDT | 116.00 | 44.70 | 40.80 | 46.00 | 0.00 | - | 1 | 0 | 83.94% |
| FTEC240621C00119000 | 2024-03-27 11:30AM EDT | 119.00 | 39.20 | 30.80 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| FTEC240621C00123000 | 2024-05-01 3:56PM EDT | 123.00 | 24.00 | 34.00 | 37.00 | 0.00 | - | 3 | 5 | 82.72% |
| FTEC240621C00128000 | 2024-05-01 12:06PM EDT | 128.00 | 18.97 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 51.76% |
| FTEC240621C00129000 | 2024-04-23 10:29AM EDT | 129.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FTEC240621C00130000 | 2024-04-15 2:51PM EDT | 130.00 | 22.58 | 28.30 | 30.70 | 0.00 | - | 1 | 6 | 60.35% |
| FTEC240621C00132000 | 2024-04-19 2:44PM EDT | 132.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00133000 | 2024-03-19 12:26PM EDT | 133.00 | 23.27 | 14.60 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00134000 | 2024-04-22 9:31AM EDT | 134.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FTEC240621C00135000 | 2024-05-13 2:12PM EDT | 135.00 | 20.34 | 22.30 | 24.90 | 0.00 | - | 1 | 2 | 57.54% |
| FTEC240621C00138000 | 2024-01-04 4:52PM EDT | 138.00 | 8.18 | 15.80 | 18.30 | 0.00 | - | 2 | 0 | 0.00% |
| FTEC240621C00139000 | 2024-02-14 11:34AM EDT | 139.00 | 17.60 | 15.10 | 20.30 | 0.00 | - | 1 | 2 | 40.99% |
| FTEC240621C00140000 | 2024-03-22 12:36PM EDT | 140.00 | 19.30 | 6.10 | 9.00 | 0.00 | - | 1 | 4 | 0.00% |
| FTEC240621C00141000 | 2023-12-19 2:26PM EDT | 141.00 | 10.00 | 8.60 | 12.10 | 0.00 | - | 5 | 3 | 0.00% |
| FTEC240621C00142000 | 2024-02-07 4:46PM EDT | 142.00 | 14.70 | 15.10 | 19.80 | 0.00 | - | 2 | 0 | 63.50% |
| FTEC240621C00143000 | 2024-04-17 1:29PM EDT | 143.00 | 8.10 | 15.40 | 16.80 | 0.00 | - | 1 | 0 | 40.99% |
| FTEC240621C00145000 | 2024-04-19 12:53PM EDT | 145.00 | 4.50 | 13.30 | 15.00 | 0.00 | - | 1 | 1 | 39.40% |
| FTEC240621C00148000 | 2024-04-26 10:12AM EDT | 148.00 | 6.10 | 13.60 | 16.30 | 0.00 | - | 1 | 1 | 58.37% |
| FTEC240621C00149000 | 2024-02-06 11:01AM EDT | 149.00 | 8.20 | 10.60 | 14.00 | 0.00 | - | 1 | 0 | 56.16% |
| FTEC240621C00150000 | 2024-05-09 10:12AM EDT | 150.00 | 5.80 | 7.60 | 10.10 | 0.00 | - | 1 | 5 | 30.24% |
| FTEC240621C00151000 | 2024-05-02 11:29AM EDT | 151.00 | 2.75 | 6.60 | 9.10 | 0.00 | - | 1 | 1 | 28.13% |
| FTEC240621C00152000 | 2024-05-28 1:34PM EDT | 152.00 | 12.60 | 6.10 | 8.50 | 0.00 | - | 1 | 5 | 29.30% |
| FTEC240621C00153000 | 2024-05-10 11:02AM EDT | 153.00 | 3.80 | 5.90 | 8.50 | 0.00 | - | 2 | 5 | 34.58% |
| FTEC240621C00154000 | 2024-04-23 9:30AM EDT | 154.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FTEC240621C00155000 | 2024-05-24 11:04AM EDT | 155.00 | 8.00 | 4.00 | 6.00 | 0.00 | - | 1 | 20 | 25.79% |
| FTEC240621C00156000 | 2024-05-31 12:27PM EDT | 156.00 | 2.50 | 3.20 | 5.40 | -7.20 | -74.23% | 1 | 0 | 25.92% |
| FTEC240621C00157000 | 2024-05-31 11:34AM EDT | 157.00 | 2.45 | 2.35 | 4.60 | -5.50 | -69.18% | 2 | 5 | 24.41% |
| FTEC240621C00158000 | 2024-04-11 1:20PM EDT | 158.00 | 4.00 | 1.25 | 2.45 | 0.00 | - | 2 | 3 | 13.73% |
| FTEC240621C00159000 | 2024-05-24 1:22PM EDT | 159.00 | 4.70 | 1.40 | 3.80 | 0.00 | - | 1 | 0 | 25.98% |
| FTEC240621C00160000 | 2024-05-23 1:03PM EDT | 160.00 | 4.20 | 1.05 | 2.70 | 0.00 | - | 5 | 14 | 21.70% |
| FTEC240621C00161000 | 2024-05-20 11:25AM EDT | 161.00 | 2.60 | 0.60 | 2.35 | 0.00 | - | 1 | 2 | 22.07% |
| FTEC240621C00162000 | 2024-05-30 1:23PM EDT | 162.00 | 2.05 | 0.20 | 1.95 | 0.00 | - | 2 | 9 | 21.79% |
| FTEC240621C00163000 | 2024-05-31 10:43AM EDT | 163.00 | 0.50 | 0.05 | 1.70 | -0.40 | -44.44% | 6 | 10 | 22.29% |
| FTEC240621C00164000 | 2024-05-21 9:59AM EDT | 164.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | - | 7 | 22.51% |
| FTEC240621C00165000 | 2024-05-30 9:49AM EDT | 165.00 | 0.97 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 18.01% |
| FTEC240621C00166000 | 2024-05-29 3:42PM EDT | 166.00 | 1.10 | 0.00 | 1.05 | 0.00 | - | - | 12 | 23.02% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC240621P00116000 | 2024-01-25 11:15AM EDT | 116.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 111.62% |
| FTEC240621P00118000 | 2024-03-08 10:54AM EDT | 118.00 | 0.09 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 103.17% |
| FTEC240621P00126000 | 2024-05-08 9:35AM EDT | 126.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 2 | 70.12% |
| FTEC240621P00127000 | 2024-04-19 12:26PM EDT | 127.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 68.70% |
| FTEC240621P00128000 | 2024-03-06 3:42PM EDT | 128.00 | 0.70 | 0.00 | 1.55 | 0.00 | - | 40 | 40 | 63.53% |
| FTEC240621P00130000 | 2024-01-08 3:20PM EDT | 130.00 | 2.95 | 0.50 | 1.45 | 0.00 | - | 1 | 0 | 63.53% |
| FTEC240621P00132000 | 2024-03-06 3:24PM EDT | 132.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 40 | 40 | 64.09% |
| FTEC240621P00133000 | 2024-03-18 9:30AM EDT | 133.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 12.50% |
| FTEC240621P00135000 | 2024-02-09 2:32PM EDT | 135.00 | 1.00 | 0.50 | 1.90 | 0.00 | - | - | 1 | 57.57% |
| FTEC240621P00139000 | 2024-04-23 2:29PM EDT | 139.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FTEC240621P00140000 | 2024-05-08 2:37PM EDT | 140.00 | 0.53 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 57.20% |
| FTEC240621P00141000 | 2024-04-19 12:10PM EDT | 141.00 | 3.50 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 55.59% |
| FTEC240621P00142000 | 2024-05-14 3:18PM EDT | 142.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 8 | 8 | 51.93% |
| FTEC240621P00145000 | 2024-05-06 9:45AM EDT | 145.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 41.54% |
| FTEC240621P00146000 | 2024-02-09 1:34PM EDT | 146.00 | 3.50 | 2.10 | 3.60 | 0.00 | - | 1 | 0 | 51.95% |
| FTEC240621P00148000 | 2024-05-16 2:53PM EDT | 148.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 0 | 34.40% |
| FTEC240621P00149000 | 2024-03-12 3:56PM EDT | 149.00 | 3.10 | 1.35 | 3.10 | 0.00 | - | 1 | 0 | 46.85% |
| FTEC240621P00150000 | 2024-05-23 9:30AM EDT | 150.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 27 | 28.37% |
| FTEC240621P00151000 | 2024-05-20 9:30AM EDT | 151.00 | 0.70 | 0.10 | 1.40 | 0.00 | - | - | 1 | 28.13% |
| FTEC240621P00154000 | 2024-05-28 12:50PM EDT | 154.00 | 0.24 | 0.25 | 1.60 | 0.00 | - | 1 | 3 | 23.08% |
| FTEC240621P00155000 | 2024-05-31 10:34AM EDT | 155.00 | 1.70 | 0.45 | 1.95 | +0.55 | +47.83% | 1 | 2 | 23.28% |
| FTEC240621P00156000 | 2024-05-24 11:01AM EDT | 156.00 | 0.80 | 0.85 | 2.30 | 0.00 | - | 1 | 5 | 23.15% |
| FTEC240621P00157000 | 2024-05-30 10:03AM EDT | 157.00 | 1.10 | 0.15 | 2.60 | 0.00 | - | 1 | 1 | 22.40% |
| FTEC240621P00159000 | 2024-05-28 2:27PM EDT | 159.00 | 1.00 | 0.85 | 3.50 | 0.00 | - | 1 | 1 | 22.03% |
| FTEC240621P00162000 | 2024-05-28 12:54PM EDT | 162.00 | 1.50 | 3.30 | 5.20 | 0.00 | - | 2 | 6 | 21.45% |
| FTEC240621P00165000 | 2024-05-28 12:54PM EDT | 165.00 | 2.77 | 5.40 | 8.50 | 0.00 | - | 3 | 3 | 30.31% |
