La bourse est fermée
Dow Jones
39 871,16 +313,05 (+0,79 %) Nasdaq
16 738,76 +227,58 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 717,19 +4 114,34 (+7,27 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00145000 | 2024-05-15 10:55AM EDT | 2024-05-17 | 66.07 | 66.05 | 69.55 | +13.74 | +26.26% | 1 | 2 | 296.00% |
| XLK240621C00145000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 60.30 | 66.95 | 70.55 | 0.00 | - | 1 | 209 | 71.44% |
| XLK240719C00145000 | 2024-05-15 10:55AM EDT | 2024-07-19 | 67.15 | 67.25 | 70.60 | +5.12 | +8.25% | 1 | 1 | 56.45% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 2024-08-16 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240920C00145000 | 2024-05-14 12:41PM EDT | 2024-09-20 | 64.83 | 69.00 | 72.45 | 0.00 | - | 10 | 20 | 52.03% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 58.39 | 70.95 | 74.55 | 0.00 | - | - | 4 | 52.60% |
| XLK250117C00145000 | 2024-03-19 3:58PM EDT | 2025-01-17 | 69.15 | 55.95 | 60.90 | 0.00 | - | 1 | 39 | 0.00% |
| XLK250321C00145000 | 2024-05-10 10:11AM EDT | 2025-03-21 | 68.00 | 72.55 | 77.10 | 0.00 | - | 2 | 11 | 50.20% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 2025-06-20 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 35.41% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 39.46% |
| XLK260116C00145000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 74.57 | 78.05 | 83.00 | 0.00 | - | 3 | 19 | 44.63% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 2026-06-18 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 31.84% |
| XLK261218C00145000 | 2024-05-03 3:32PM EDT | 2026-12-18 | 78.42 | 84.00 | 89.00 | 0.00 | - | 1 | 24 | 42.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 134.38% |
| XLK240621P00145000 | 2024-04-29 11:48AM EDT | 2024-06-21 | 0.23 | 0.01 | 0.25 | 0.00 | - | 3 | 4,234 | 53.13% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 2024-07-19 | 0.51 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 56.79% |
| XLK240816P00145000 | 2024-05-13 3:50PM EDT | 2024-08-16 | 0.23 | 0.01 | 0.47 | 0.00 | - | 72 | 72 | 41.14% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 2024-09-20 | 0.25 | 0.03 | 0.57 | -0.81 | -76.42% | 1 | 263 | 36.35% |
| XLK241220P00145000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 0.97 | 0.00 | 2.89 | 0.00 | - | 10 | 167 | 40.32% |
| XLK250117P00145000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 1.16 | 0.45 | 1.40 | 0.00 | - | 7 | 2,047 | 31.56% |
| XLK250321P00145000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 2.01 | 0.00 | 2.39 | 0.00 | - | 22 | 23 | 32.19% |
| XLK250620P00145000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 2.64 | 1.79 | 2.50 | 0.00 | - | 1 | 13 | 28.66% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 2025-10-17 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 33.05% |
| XLK260116P00145000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 4.05 | 2.61 | 3.30 | 0.00 | - | 9 | 487 | 25.13% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 2026-12-18 | 6.90 | 3.70 | 6.30 | 0.00 | - | 5 | 255 | 24.94% |
