La bourse est fermée
Dow Jones
38 091,78 +188,49 (+0,50 %) Nasdaq
15 751,13 +145,65 (+0,93 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0709 -0,0009 (-0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 354,28 +2 287,16 (+4,31 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 80.51% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 82.65% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 155.00 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 76.29% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 160.00 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 51.92% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 29.35 | 30.15 | 0.00 | - | 1 | 2 | 33.27% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 180.00 | 20.50 | 20.80 | 21.65 | 0.00 | - | 1 | 3 | 29.22% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 19.20 | 20.05 | 0.00 | - | - | 2 | 28.48% |
| XLK240816C00184000 | 2024-04-16 2:34PM EDT | 184.00 | 24.45 | 17.65 | 18.25 | 0.00 | - | 2 | 3 | 27.12% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 16.05 | 16.75 | 0.00 | - | 2 | 7 | 26.48% |
| XLK240816C00188000 | 2024-02-21 10:30AM EDT | 188.00 | 20.85 | 26.20 | 31.00 | 0.00 | - | - | 2 | 58.82% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 50.02% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 190.00 | 13.34 | 13.45 | 13.70 | 0.00 | - | 1 | 20 | 24.77% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 54.66% |
| XLK240816C00192000 | 2024-04-19 12:40PM EDT | 192.00 | 11.86 | 12.10 | 12.40 | 0.00 | - | 1 | 5 | 24.30% |
| XLK240816C00194000 | 2024-04-16 2:40PM EDT | 194.00 | 16.90 | 10.85 | 11.05 | 0.00 | - | 1 | 2 | 23.57% |
| XLK240816C00195000 | 2024-05-02 10:32AM EDT | 195.00 | 10.30 | 10.20 | 10.50 | +0.55 | +5.64% | 10 | 19 | 23.46% |
| XLK240816C00196000 | 2024-04-30 2:45PM EDT | 196.00 | 11.48 | 9.65 | 9.85 | 0.00 | - | 1 | 7 | 23.07% |
| XLK240816C00197000 | 2024-05-01 3:25PM EDT | 197.00 | 10.42 | 9.10 | 9.30 | 0.00 | - | 1 | 4 | 22.88% |
| XLK240816C00198000 | 2024-05-02 10:23AM EDT | 198.00 | 8.30 | 8.55 | 8.70 | -1.19 | -12.54% | 5 | 5 | 22.53% |
| XLK240816C00199000 | 2024-05-02 10:49AM EDT | 199.00 | 8.00 | 8.05 | 8.20 | -3.61 | -31.09% | 7 | 8 | 22.39% |
| XLK240816C00200000 | 2024-05-02 10:49AM EDT | 200.00 | 7.50 | 7.45 | 7.65 | +0.40 | +5.63% | 18 | 64 | 22.08% |
| XLK240816C00205000 | 2024-05-02 11:39AM EDT | 205.00 | 5.25 | 5.20 | 5.35 | -0.60 | -10.26% | 17 | 76 | 21.00% |
| XLK240816C00210000 | 2024-05-02 11:36AM EDT | 210.00 | 3.50 | 3.45 | 3.65 | -0.30 | -7.89% | 108 | 352 | 20.33% |
| XLK240816C00215000 | 2024-04-30 11:55AM EDT | 215.00 | 3.20 | 2.18 | 2.27 | 0.00 | - | 3 | 1,146 | 19.38% |
| XLK240816C00220000 | 2024-05-02 10:42AM EDT | 220.00 | 1.24 | 1.31 | 1.39 | -1.03 | -45.37% | 166 | 97 | 18.86% |
| XLK240816C00225000 | 2024-04-23 11:19AM EDT | 225.00 | 1.22 | 0.77 | 0.83 | 0.00 | - | 1 | 214 | 18.53% |
| XLK240816C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 0.77 | 0.44 | 0.51 | 0.00 | - | 10 | 76 | 18.52% |
| XLK240816C00235000 | 2024-04-26 3:09PM EDT | 235.00 | 0.52 | 0.25 | 0.00 | 0.00 | - | 1 | 349 | 6.25% |
| XLK240816C00240000 | 2024-04-22 4:03PM EDT | 240.00 | 0.43 | 0.13 | 0.75 | 0.00 | - | 6 | 9 | 24.12% |
| XLK240816C00245000 | 2024-04-26 3:09PM EDT | 245.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 250.00 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 46.14% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 0.52 | 0.00 | - | 3 | 204 | 27.48% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 29.08% |
| XLK240816C00265000 | 2024-03-25 9:36AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 49.65% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 2.19 | 0.00 | - | - | 1 | 74.51% |
| XLK240816P00140000 | 2024-04-26 3:09PM EDT | 140.00 | 0.33 | 0.01 | 0.43 | 0.00 | - | 1 | 1 | 34.45% |
| XLK240816P00155000 | 2024-05-02 9:54AM EDT | 155.00 | 0.61 | 0.43 | 0.70 | -0.71 | -53.79% | 39 | 1 | 28.15% |
| XLK240816P00160000 | 2024-04-26 3:09PM EDT | 160.00 | 0.80 | 0.76 | 0.83 | 0.00 | - | 1 | 18 | 26.07% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 1.02 | 1.08 | 0.00 | - | 1 | 404 | 24.54% |
| XLK240816P00170000 | 2024-05-01 2:26PM EDT | 170.00 | 1.52 | 1.39 | 1.47 | 0.00 | - | 37 | 38 | 23.29% |
| XLK240816P00175000 | 2024-05-01 3:10PM EDT | 175.00 | 1.75 | 1.93 | 2.05 | 0.00 | - | 1 | 63 | 22.25% |
| XLK240816P00180000 | 2024-05-01 11:30AM EDT | 180.00 | 3.00 | 2.55 | 2.79 | 0.00 | - | 2 | 36 | 21.07% |
| XLK240816P00181000 | 2024-05-01 11:40AM EDT | 181.00 | 3.15 | 2.78 | 2.97 | 0.00 | - | 2 | 4 | 20.85% |
| XLK240816P00182000 | 2024-04-11 11:21AM EDT | 182.00 | 2.45 | 3.00 | 3.15 | 0.00 | - | 12 | 319 | 20.59% |
| XLK240816P00183000 | 2024-05-01 11:23AM EDT | 183.00 | 3.65 | 3.25 | 3.35 | 0.00 | - | 1 | 4 | 20.36% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 3.45 | 3.60 | 0.00 | - | 5 | 26 | 20.25% |
| XLK240816P00185000 | 2024-05-01 11:22AM EDT | 185.00 | 4.15 | 3.65 | 3.80 | 0.00 | - | 1 | 64 | 19.94% |
| XLK240816P00186000 | 2024-04-22 10:22AM EDT | 186.00 | 5.57 | 3.95 | 4.05 | 0.00 | - | 1 | 40 | 19.75% |
| XLK240816P00187000 | 2024-05-01 11:28AM EDT | 187.00 | 4.65 | 4.20 | 4.30 | 0.00 | - | 1 | 44 | 19.51% |
| XLK240816P00188000 | 2024-05-01 11:37AM EDT | 188.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 2 | 51 | 19.37% |
| XLK240816P00189000 | 2024-05-01 11:35AM EDT | 189.00 | 5.20 | 4.75 | 4.85 | 0.00 | - | 2 | 30 | 19.06% |
| XLK240816P00190000 | 2024-05-02 11:26AM EDT | 190.00 | 5.00 | 5.00 | 5.20 | +0.20 | +4.17% | 5 | 36 | 18.96% |
| XLK240816P00191000 | 2024-05-01 2:41PM EDT | 191.00 | 5.00 | 5.40 | 5.50 | 0.00 | - | 6 | 27 | 18.70% |
| XLK240816P00192000 | 2024-05-02 10:19AM EDT | 192.00 | 6.15 | 5.70 | 5.90 | -0.10 | -1.60% | 12 | 88 | 18.63% |
| XLK240816P00193000 | 2024-04-02 2:02PM EDT | 193.00 | 4.32 | 6.00 | 6.20 | 0.00 | - | - | 1 | 18.28% |
| XLK240816P00194000 | 2024-04-29 1:17PM EDT | 194.00 | 4.90 | 6.45 | 6.55 | 0.00 | - | 1 | 14 | 18.01% |
| XLK240816P00195000 | 2024-05-01 2:59PM EDT | 195.00 | 7.25 | 6.85 | 6.95 | +1.25 | +20.83% | 1 | 138 | 17.81% |
| XLK240816P00196000 | 2024-05-01 10:04AM EDT | 196.00 | 7.95 | 7.20 | 7.35 | 0.00 | - | 2 | 29 | 17.56% |
| XLK240816P00197000 | 2024-04-26 12:04PM EDT | 197.00 | 6.05 | 7.60 | 7.85 | 0.00 | - | 2 | 12 | 17.50% |
| XLK240816P00198000 | 2024-05-01 2:44PM EDT | 198.00 | 7.44 | 8.15 | 8.70 | 0.00 | - | 1 | 32 | 18.21% |
| XLK240816P00199000 | 2024-04-18 10:58AM EDT | 199.00 | 8.50 | 8.55 | 9.10 | 0.00 | - | 2 | 92 | 17.82% |
| XLK240816P00200000 | 2024-04-23 2:47PM EDT | 200.00 | 8.90 | 9.05 | 9.35 | 0.00 | - | 6 | 68 | 17.01% |
| XLK240816P00205000 | 2024-04-23 11:32AM EDT | 205.00 | 11.80 | 11.85 | 12.15 | 0.00 | - | 3 | 532 | 15.82% |
| XLK240816P00210000 | 2024-05-01 3:17PM EDT | 210.00 | 13.79 | 14.95 | 16.50 | 0.00 | - | 10 | 125 | 17.54% |
| XLK240816P00220000 | 2024-02-13 11:57AM EDT | 220.00 | 18.46 | 14.25 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
