La bourse est fermée
Dow Jones
38 091,87 +188,58 (+0,50 %) Nasdaq
15 739,90 +134,42 (+0,86 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0707 -0,0011 (-0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 342,17 +2 215,59 (+4,17 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:52AM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 10.90 | 12.70 | 0.00 | - | - | 0 | 28.35% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 11.00 | 11.55 | 0.00 | - | 5 | 5 | 25.66% |
| XLK240524C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 12.65 | 6.80 | 8.30 | 0.00 | - | 1 | 27 | 23.79% |
| XLK240524C00191000 | 2024-04-30 2:26PM EDT | 191.00 | 9.65 | 6.55 | 7.50 | 0.00 | - | 1 | 2 | 23.08% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 6.35 | 6.80 | 0.00 | - | 1 | 1 | 22.80% |
| XLK240524C00192500 | 2024-05-02 9:36AM EDT | 192.50 | 6.55 | 5.80 | 6.45 | +0.20 | +3.15% | 1 | 4 | 22.61% |
| XLK240524C00194000 | 2024-04-30 2:28PM EDT | 194.00 | 7.30 | 3.90 | 5.55 | 0.00 | - | 5 | 9 | 22.54% |
| XLK240524C00195000 | 2024-05-01 2:30PM EDT | 195.00 | 5.50 | 3.75 | 4.90 | 0.00 | - | 2 | 70 | 22.01% |
| XLK240524C00196000 | 2024-05-01 2:28PM EDT | 196.00 | 4.45 | 4.10 | 4.30 | 0.00 | - | 3 | 8 | 21.57% |
| XLK240524C00197000 | 2024-04-26 9:47AM EDT | 197.00 | 6.30 | 2.93 | 3.85 | 0.00 | - | 1 | 12 | 21.69% |
| XLK240524C00197500 | 2024-05-01 2:44PM EDT | 197.50 | 3.05 | 3.35 | 3.55 | -1.45 | -32.22% | 4 | 10 | 21.30% |
| XLK240524C00198000 | 2024-04-22 10:58AM EDT | 198.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 1 | 32 | 21.64% |
| XLK240524C00199000 | 2024-05-02 9:31AM EDT | 199.00 | 3.00 | 2.71 | 2.84 | +0.07 | +2.39% | 1 | 65 | 20.81% |
| XLK240524C00200000 | 2024-05-01 2:41PM EDT | 200.00 | 3.10 | 2.30 | 2.43 | 0.00 | - | 12 | 58 | 20.55% |
| XLK240524C00202500 | 2024-05-01 2:00PM EDT | 202.50 | 1.51 | 1.48 | 1.58 | 0.00 | - | 7 | 17 | 19.95% |
| XLK240524C00205000 | 2024-05-02 10:46AM EDT | 205.00 | 0.83 | 0.61 | 1.00 | -0.16 | -16.16% | 2 | 83 | 19.65% |
| XLK240524C00207500 | 2024-05-02 11:08AM EDT | 207.50 | 0.60 | 0.53 | 0.62 | +0.10 | +20.00% | 2 | 52 | 19.58% |
| XLK240524C00210000 | 2024-05-02 11:33AM EDT | 210.00 | 0.33 | 0.31 | 0.36 | 0.00 | - | 200 | 484 | 19.41% |
| XLK240524C00212500 | 2024-05-02 11:33AM EDT | 212.50 | 0.21 | 0.16 | 0.24 | +0.03 | +14.29% | 201 | 504 | 20.00% |
| XLK240524C00215000 | 2024-05-01 9:30AM EDT | 215.00 | 0.48 | 0.03 | 0.68 | 0.00 | - | 2 | 57 | 28.37% |
| XLK240524C00217500 | 2024-05-01 9:30AM EDT | 217.50 | 0.40 | 0.00 | 0.17 | 0.00 | - | 2 | 19 | 22.90% |
| XLK240524C00220000 | 2024-04-30 11:11AM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 25.68% |
| XLK240524C00222500 | 2024-04-26 11:09AM EDT | 222.50 | 0.34 | 0.00 | 0.47 | 0.00 | - | 6 | 9 | 32.84% |
| XLK240524C00225000 | 2024-04-15 3:32PM EDT | 225.00 | 0.26 | 0.00 | 0.44 | 0.00 | - | 1 | 4 | 34.55% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 1 | 36.33% |
| XLK240524C00232500 | 2024-04-10 10:57AM EDT | 232.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 0.50 | 0.00 | 0.74 | 0.00 | - | 2 | 5 | 41.50% |
| XLK240524P00175000 | 2024-04-26 3:50PM EDT | 175.00 | 0.27 | 0.00 | 0.74 | 0.00 | - | 1 | 2 | 34.94% |
| XLK240524P00180000 | 2024-04-30 3:52PM EDT | 180.00 | 0.37 | 0.34 | 0.43 | 0.00 | - | 54 | 53 | 24.54% |
| XLK240524P00185000 | 2024-04-30 11:34AM EDT | 185.00 | 0.60 | 0.77 | 0.97 | 0.00 | - | 1 | 42 | 23.65% |
| XLK240524P00187000 | 2024-05-01 12:42PM EDT | 187.00 | 1.46 | 1.04 | 2.21 | 0.00 | - | 1 | 7 | 29.40% |
| XLK240524P00188000 | 2024-04-30 12:08PM EDT | 188.00 | 0.90 | 1.19 | 1.29 | 0.00 | - | 5 | 7 | 21.57% |
| XLK240524P00189000 | 2024-05-01 11:55AM EDT | 189.00 | 1.92 | 1.41 | 1.69 | 0.00 | - | 2 | 27 | 22.61% |
| XLK240524P00190000 | 2024-05-01 12:00PM EDT | 190.00 | 2.25 | 1.64 | 1.79 | 0.00 | - | 5 | 34 | 21.50% |
| XLK240524P00191000 | 2024-05-01 10:39AM EDT | 191.00 | 2.34 | 1.90 | 2.14 | 0.00 | - | 10 | 52 | 21.77% |
| XLK240524P00192000 | 2024-05-01 12:00PM EDT | 192.00 | 2.89 | 2.18 | 2.29 | 0.00 | - | 5 | 17 | 20.70% |
| XLK240524P00192500 | 2024-04-30 3:46PM EDT | 192.50 | 1.98 | 2.34 | 2.92 | 0.00 | - | 1 | 5 | 23.16% |
| XLK240524P00193000 | 2024-05-02 10:00AM EDT | 193.00 | 2.70 | 2.50 | 2.73 | +0.99 | +57.89% | 1 | 5 | 21.08% |
| XLK240524P00194000 | 2024-05-01 1:24PM EDT | 194.00 | 3.50 | 2.83 | 3.05 | 0.00 | - | 4 | 14 | 20.61% |
| XLK240524P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 3.30 | 3.15 | 3.35 | 0.00 | - | 19 | 185 | 19.86% |
| XLK240524P00196000 | 2024-05-02 10:00AM EDT | 196.00 | 4.03 | 2.18 | 3.90 | +0.28 | +7.47% | 1 | 6 | 20.20% |
| XLK240524P00197000 | 2024-05-02 9:38AM EDT | 197.00 | 4.05 | 4.10 | 4.35 | +1.60 | +65.31% | 1 | 18 | 19.81% |
| XLK240524P00197500 | 2024-04-30 3:50PM EDT | 197.50 | 3.75 | 4.40 | 4.60 | 0.00 | - | 2 | 8 | 19.68% |
| XLK240524P00198000 | 2024-05-01 3:41PM EDT | 198.00 | 4.65 | 4.70 | 4.85 | 0.00 | - | 2 | 39 | 19.48% |
| XLK240524P00199000 | 2024-04-30 2:13PM EDT | 199.00 | 3.95 | 5.25 | 5.45 | 0.00 | - | 7 | 33 | 19.45% |
| XLK240524P00200000 | 2024-05-01 4:05PM EDT | 200.00 | 6.70 | 5.90 | 6.05 | 0.00 | - | 5 | 23 | 19.19% |
| XLK240524P00202500 | 2024-04-29 1:11PM EDT | 202.50 | 4.70 | 7.60 | 8.20 | 0.00 | - | 7 | 15 | 21.46% |
| XLK240524P00205000 | 2024-04-26 10:42AM EDT | 205.00 | 6.34 | 9.60 | 9.80 | 0.00 | - | 5 | 12 | 19.14% |
| XLK240524P00207500 | 2024-04-26 3:37PM EDT | 207.50 | 7.98 | 10.45 | 13.15 | 0.00 | - | 10 | 15 | 28.57% |
| XLK240524P00210000 | 2024-05-02 9:36AM EDT | 210.00 | 14.00 | 12.30 | 16.20 | -0.75 | -5.08% | 5 | 7 | 35.68% |
| XLK240524P00212500 | 2024-04-17 12:43PM EDT | 212.50 | 13.85 | 15.15 | 18.30 | 0.00 | - | 1 | 0 | 36.26% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 215.00 | 15.65 | 17.30 | 20.70 | 0.00 | - | 25 | 6 | 38.62% |
