La bourse est fermée
Dow Jones
39 822,60 +264,49 (+0,67 %) Nasdaq
16 719,23 +208,05 (+1,26 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 163,16 +3 755,64 (+6,66 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00150000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 48.37 | 61.00 | 64.70 | 0.00 | - | 1 | 3 | 163.28% |
| XLK240621C00150000 | 2024-05-15 11:12AM EDT | 2024-06-21 | 61.85 | 61.90 | 65.65 | +2.44 | +4.11% | 1 | 205 | 69.24% |
| XLK240719C00150000 | 2024-02-12 3:18PM EDT | 2024-07-19 | 59.75 | 59.35 | 63.95 | 0.00 | - | - | 2 | 54.42% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 2024-08-16 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 2024-09-20 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 0.00% |
| XLK241220C00150000 | 2024-05-13 10:23AM EDT | 2024-12-20 | 61.92 | 66.25 | 70.00 | 0.00 | - | 1 | 33 | 50.95% |
| XLK250117C00150000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 62.00 | 66.75 | 70.05 | 0.00 | - | 1 | 261 | 48.11% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 2025-03-21 | 60.60 | 67.60 | 71.75 | 0.00 | - | 1 | 15 | 46.73% |
| XLK250620C00150000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 65.00 | 69.70 | 74.20 | 0.00 | - | 1 | 29 | 45.62% |
| XLK251017C00150000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 72.38 | 68.50 | 73.50 | 0.00 | - | 2 | 13 | 38.95% |
| XLK260116C00150000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 71.00 | 73.55 | 78.45 | 0.00 | - | 2 | 48 | 42.95% |
| XLK260618C00150000 | 2024-04-16 1:33PM EDT | 2026-06-18 | 70.62 | 77.15 | 81.95 | 0.00 | - | 2 | 10 | 42.65% |
| XLK261218C00150000 | 2024-05-14 10:24AM EDT | 2026-12-18 | 77.10 | 80.70 | 85.00 | 0.00 | - | 1 | 36 | 41.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00150000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 509 | 180.47% |
| XLK240621P00150000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.34 | 0.00 | - | 20 | 3,830 | 50.88% |
| XLK240719P00150000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.25 | 0.01 | 0.50 | 0.00 | - | 10 | 75 | 45.78% |
| XLK240816P00150000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.34 | 0.11 | 0.43 | -0.02 | -5.56% | 40 | 80 | 37.35% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 2024-09-20 | 1.03 | 0.01 | 0.42 | 0.00 | - | 118 | 1,339 | 31.74% |
| XLK241220P00150000 | 2024-05-14 3:12PM EDT | 2024-12-20 | 1.00 | 0.80 | 2.03 | 0.00 | - | 7 | 854 | 34.02% |
| XLK250117P00150000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 1.25 | 0.56 | 1.20 | 0.00 | - | 15 | 2,039 | 28.20% |
| XLK250321P00150000 | 2024-05-02 12:08PM EDT | 2025-03-21 | 2.50 | 0.61 | 1.79 | 0.00 | - | 100 | 106 | 27.71% |
| XLK250620P00150000 | 2024-05-09 2:09PM EDT | 2025-06-20 | 2.40 | 1.63 | 2.36 | 0.00 | - | 6 | 1,525 | 26.20% |
| XLK251017P00150000 | 2024-03-15 12:50PM EDT | 2025-10-17 | 4.42 | 3.05 | 7.00 | 0.00 | - | - | 10 | 32.72% |
| XLK260116P00150000 | 2024-05-01 1:19PM EDT | 2026-01-16 | 5.30 | 3.05 | 3.80 | 0.00 | - | 5 | 262 | 24.42% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 2026-06-18 | 6.50 | 4.10 | 5.20 | 0.00 | - | 2 | 6 | 24.23% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 7.75 | 5.15 | 7.00 | 0.00 | - | 7 | 263 | 24.26% |
