La bourse est fermée

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
142,09-1,31 (-0,91 %)
À la clôture : 4:00PM EDT
142,09 0,00 (0,00 %)
Échanges après Bourse : 06:06PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XLK210618C000600002021-05-07 3:09PM EDT60.0079.1377.7082.500.00-22852.34%
XLK210618C000650002021-06-15 3:44PM EDT65.0077.2774.7579.500.00-10562.50%
XLK210618C000700002021-06-01 3:22PM EDT70.0068.1569.6574.500.00-401,040.43%
XLK210618C000750002020-12-11 11:33AM EDT75.0051.4553.5058.400.00-330.00%
XLK210618C000800002021-01-21 12:40PM EDT80.0052.6353.8058.500.00-80440.00%
XLK210618C000850002021-06-14 9:30AM EDT85.0057.3754.7559.500.00-129381.25%
XLK210618C000900002021-06-17 3:04PM EDT90.0053.6550.6554.200.00-1113468.36%
XLK210618C000950002021-06-11 9:30AM EDT95.0046.2744.7549.500.00-120306.25%
XLK210618C001000002021-06-08 2:54PM EDT100.0042.5139.6544.50-0.65-1.51%232596.48%
XLK210618C001050002021-06-16 3:46PM EDT105.0037.3034.7539.50+0.20+0.54%554235.94%
XLK210618C001090002021-05-19 10:06AM EDT109.0023.5031.2035.500.00-616281.25%
XLK210618C001100002021-06-18 1:00PM EDT110.0032.5929.6034.50-1.16-3.44%333473.34%
XLK210618C001110002021-04-22 1:43PM EDT111.0030.8223.0027.650.00-1140.00%
XLK210618C001120002021-06-09 11:32AM EDT112.0028.4527.7032.500.00-125165.63%
XLK210618C001130002021-06-18 9:30AM EDT113.0029.6028.2030.30+5.55+23.08%1154228.13%
XLK210618C001140002021-06-16 10:53AM EDT114.0028.8025.6530.50+0.19+0.66%1032425.98%
XLK210618C001150002021-06-18 9:30AM EDT115.0027.7025.2529.50-0.95-3.32%1088236.72%
XLK210618C001160002021-06-15 1:30PM EDT116.0026.7024.1028.500.00-169216.02%
XLK210618C001170002021-05-28 1:23PM EDT117.0022.0523.2027.500.00-187216.80%
XLK210618C001180002021-06-09 11:37AM EDT118.0022.4021.6526.500.00-239379.30%
XLK210618C001190002021-06-17 11:16AM EDT119.0024.7021.2025.500.00-679201.17%
XLK210618C001200002021-06-17 2:18PM EDT120.0022.6019.9522.80-0.93-3.95%4338242.97%
XLK210618C001210002021-06-18 1:30PM EDT121.0021.5619.1523.50-1.34-5.85%498181.84%
XLK210618C001220002021-06-07 1:33PM EDT122.0017.4519.0521.550.00-3145170.31%
XLK210618C001230002021-06-16 2:00PM EDT123.0019.5518.2020.30+0.40+2.09%2130154.69%
XLK210618C001240002021-06-11 11:47AM EDT124.0017.7517.2519.100.00-34242132.03%
XLK210618C001250002021-06-18 1:07PM EDT125.0017.6516.0518.15-1.00-5.36%2049993.75%
XLK210618C001260002021-06-18 4:02PM EDT126.0015.7514.5016.85-1.80-10.26%46536191.99%
XLK210618C001270002021-06-18 3:31PM EDT127.0015.3514.2016.45-1.23-7.42%44225136.13%
XLK210618C001280002021-06-18 3:43PM EDT128.0014.5013.2015.15-0.85-5.54%10218105.47%
XLK210618C001290002021-06-18 2:00PM EDT129.0013.3712.0015.15-1.28-8.74%2299144.24%
XLK210618C001300002021-06-18 3:40PM EDT130.0012.6011.3013.15-0.88-6.53%4701,419100.78%
XLK210618C001310002021-06-18 3:15PM EDT131.0011.259.4512.25-0.78-6.48%12275168.46%
XLK210618C001320002021-06-18 3:04PM EDT132.0010.109.1511.50-0.88-8.01%1046997.66%
XLK210618C001330002021-06-18 3:26PM EDT133.009.558.3510.25-0.95-9.05%742387.50%
XLK210618C001340002021-06-18 12:04PM EDT134.008.327.209.40-1.35-13.96%1890179.88%
XLK210618C001350002021-06-18 3:36PM EDT135.007.506.257.80-1.10-12.79%6213,056104.40%
XLK210618C001360002021-06-18 3:03PM EDT136.006.155.257.20-0.91-12.89%121,19857.42%
XLK210618C001370002021-06-18 3:52PM EDT137.005.104.255.60-1.65-24.44%411,86574.41%
XLK210618C001380002021-06-18 3:02PM EDT138.004.053.054.55-1.65-28.95%1715062.21%
XLK210618C001390002021-06-18 1:25PM EDT139.003.462.263.65-1.13-24.62%1318056.89%
XLK210618C001400002021-06-18 4:00PM EDT140.002.211.903.10-1.34-37.75%2254,21463.57%
XLK210618C001410002021-06-18 3:40PM EDT141.001.010.181.82-1.79-63.93%10572440.53%
XLK210618C001420002021-06-18 3:59PM EDT142.000.200.000.45-1.62-89.01%21072113.58%
XLK210618C001430002021-06-18 3:47PM EDT143.000.030.000.04-0.87-96.67%2133,7629.96%
XLK210618C001440002021-06-18 4:03PM EDT144.000.010.000.34-0.39-97.50%5377834.28%
XLK210618C001450002021-06-18 4:00PM EDT145.000.010.000.01-0.18-94.74%1453,77418.75%
XLK210618C001460002021-06-18 12:20PM EDT146.000.030.000.03-0.04-57.14%595928.52%
XLK210618C001470002021-06-17 12:53PM EDT147.000.020.000.92-0.04-66.67%16767.68%
XLK210618C001480002021-06-17 2:55PM EDT148.000.040.002.730.00-5474117.87%
XLK210618C001490002021-06-11 12:35PM EDT149.000.020.000.040.00-620747.66%
XLK210618C001500002021-06-18 3:11PM EDT150.000.010.000.01-0.01-50.00%219,79543.75%
XLK210618C001550002021-06-16 10:39AM EDT155.000.010.000.01-0.01-50.00%13,20862.50%
XLK210618C001600002021-06-17 3:54PM EDT160.000.010.000.010.00-2564381.25%
XLK210618C001650002021-06-04 3:48PM EDT165.000.020.000.010.00-71,01498.44%
XLK210618C001700002021-05-19 2:24PM EDT170.000.020.000.060.00-1149142.19%
XLK210618C001750002021-04-19 2:53PM EDT175.000.060.000.020.00-190143.75%
XLK210618C001800002021-06-16 1:05PM EDT180.000.010.000.160.00-1041203.91%
XLK210618C001850002021-02-05 3:59PM EDT185.000.110.000.530.00-70268.36%
XLK210618C001900002021-05-17 1:18PM EDT190.000.010.000.010.00-42574181.25%
XLK210618C001950002021-04-14 2:10PM EDT195.000.010.000.430.00-27300.78%
XLK210618C002000002021-03-31 4:13PM EDT200.000.110.000.150.00-516276.56%
XLK210618C002050002021-02-23 1:22PM EDT205.000.030.000.130.00-112289.06%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XLK210618P000600002021-06-17 11:06AM EDT60.000.010.000.010.00-4180525.00%
XLK210618P000650002021-04-05 11:07AM EDT65.000.050.000.500.00-1463721.09%
XLK210618P000700002021-04-08 12:06PM EDT70.000.080.000.170.00-50322568.75%
XLK210618P000750002021-05-04 10:16AM EDT75.000.050.000.180.00-1125520.31%
XLK210618P000800002021-06-09 12:45PM EDT80.000.010.000.010.00-259350.00%
XLK210618P000850002021-05-25 1:26PM EDT85.000.040.002.650.00-154684.77%
XLK210618P000900002021-06-04 10:05AM EDT90.000.010.000.060.00-1154337.50%
XLK210618P000950002021-05-24 10:25AM EDT95.000.060.000.010.00-1613250.00%
XLK210618P001000002021-06-07 9:42AM EDT100.000.020.000.020.00-21,102237.50%
XLK210618P001050002021-06-14 9:30AM EDT105.000.020.000.010.00-27,061193.75%
XLK210618P001090002021-06-09 3:10PM EDT109.000.020.000.100.00-4507218.75%
XLK210618P001100002021-06-09 3:10PM EDT110.000.020.000.010.00-44,418165.63%
XLK210618P001110002021-05-28 11:27AM EDT111.000.010.000.020.00-35,581171.88%
XLK210618P001120002021-06-16 1:09PM EDT112.000.010.000.020.00-2174165.63%
XLK210618P001130002021-06-07 2:03PM EDT113.000.040.000.210.00-2891213.28%
XLK210618P001140002021-06-10 11:20AM EDT114.000.020.000.000.00-3620450.00%
XLK210618P001150002021-06-16 1:41PM EDT115.000.010.000.010.00-345,023137.50%
XLK210618P001160002021-06-04 2:55PM EDT116.000.050.000.000.00-326050.00%
XLK210618P001170002021-06-08 10:19AM EDT117.000.030.000.020.00-31,538137.50%
XLK210618P001180002021-06-14 12:08PM EDT118.000.030.000.020.00-42,858131.25%
XLK210618P001190002021-06-18 12:38PM EDT119.000.010.000.06-0.01-50.00%4374143.75%
XLK210618P001200002021-06-18 12:11PM EDT120.000.010.000.03-0.02-66.67%14,346126.56%
XLK210618P001210002021-06-07 9:36AM EDT121.000.080.000.180.00-1353153.91%
XLK210618P001220002021-06-15 11:02AM EDT122.000.010.000.010.00-114,364103.13%
XLK210618P001230002021-06-14 9:30AM EDT123.000.020.000.040.00-1595114.06%
XLK210618P001240002021-06-17 3:25PM EDT124.000.010.000.290.00-6637144.92%
XLK210618P001250002021-06-18 10:06AM EDT125.000.010.000.030.00-33,45698.44%
XLK210618P001260002021-06-17 3:25PM EDT126.000.030.000.050.00-25,82999.22%
XLK210618P001270002021-06-16 11:11AM EDT127.000.020.000.030.00-3053287.50%
XLK210618P001280002021-06-18 3:18PM EDT128.000.020.000.020.00-31,11978.13%
XLK210618P001290002021-06-18 1:52PM EDT129.000.010.000.01-0.02-66.67%181368.75%
XLK210618P001300002021-06-17 12:56PM EDT130.000.030.000.01-0.02-40.00%18,63962.50%
XLK210618P001310002021-06-17 1:29PM EDT131.000.020.000.250.00-101,66792.19%
XLK210618P001320002021-06-18 3:08PM EDT132.000.010.000.04-0.02-66.67%22,72863.28%
XLK210618P001330002021-06-17 3:33PM EDT133.000.030.000.050.00-205,08959.38%
XLK210618P001340002021-06-16 2:37PM EDT134.000.010.000.01-0.06-85.71%699146.88%
XLK210618P001350002021-06-18 2:10PM EDT135.000.010.000.01-0.01-50.00%826,53042.19%
XLK210618P001360002021-06-18 3:09PM EDT136.000.010.000.01-0.02-66.67%42,20736.72%
XLK210618P001370002021-06-18 3:36PM EDT137.000.020.000.03-0.01-33.33%161,06736.72%
XLK210618P001380002021-06-18 3:54PM EDT138.000.020.000.02-0.03-60.00%5748728.52%
XLK210618P001390002021-06-18 12:52PM EDT139.000.010.000.02-0.05-83.33%1940722.66%
XLK210618P001400002021-06-18 4:10PM EDT140.000.020.000.03-0.06-75.00%6383,20717.58%
XLK210618P001410002021-06-18 3:39PM EDT141.000.010.000.01-0.09-90.00%613478.40%
XLK210618P001420002021-06-18 4:10PM EDT142.000.090.000.24-0.10-52.63%3485169.52%
XLK210618P001430002021-06-18 4:10PM EDT143.000.890.111.68+0.58+187.10%14837439.26%
XLK210618P001440002021-06-18 1:56PM EDT144.001.410.822.97+0.62+78.48%124162.31%
XLK210618P001450002021-06-18 12:38PM EDT145.002.422.014.10+0.87+56.13%1168878.91%
XLK210618P001460002021-06-18 3:28PM EDT146.003.451.505.75+0.97+39.11%914114.65%
XLK210618P001500002021-06-16 10:21AM EDT150.006.975.609.900.00-125163.28%
XLK210618P001550002021-06-11 11:52AM EDT155.0013.3510.5014.900.00-13210.01%
XLK210618P001600002021-01-29 1:20PM EDT160.0031.7527.0031.750.00-16608.79%
XLK210618P001650002021-06-10 2:08PM EDT165.0023.9520.5024.900.00-50290.04%
XLK210618P001700002021-06-09 3:10PM EDT170.0029.6925.5030.250.00-20343.85%
XLK210618P001750002021-05-06 11:07AM EDT175.0039.0034.2035.900.00--0367.19%
XLK210618P001850002021-06-08 11:25AM EDT185.0045.3040.5045.250.00-11440.63%
XLK210618P002050002021-05-17 12:03AM EDT205.0073.500.000.000.00--00.00%