La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00155000 | 2024-05-14 3:20PM EDT | 2024-05-17 | 52.88 | 55.50 | 60.45 | 0.00 | - | 3 | 0 | 283.74% |
| XLK240621C00155000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 48.89 | 56.50 | 61.45 | 0.00 | - | 1 | 82 | 63.21% |
| XLK240719C00155000 | 2024-05-14 3:20PM EDT | 2024-07-19 | 54.18 | 57.00 | 61.95 | 0.00 | - | 3 | 9 | 52.86% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 2024-08-16 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 0.00% |
| XLK240920C00155000 | 2024-04-02 10:50AM EDT | 2024-09-20 | 55.50 | 42.90 | 45.45 | 0.00 | - | 1 | 170 | 0.00% |
| XLK241220C00155000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 50.34 | 61.00 | 65.90 | 0.00 | - | 1 | 3 | 49.38% |
| XLK250117C00155000 | 2024-05-07 9:58AM EDT | 2025-01-17 | 56.75 | 61.50 | 66.45 | 0.00 | - | 13 | 263 | 47.82% |
| XLK250620C00155000 | 2024-04-04 3:59PM EDT | 2025-06-20 | 60.00 | 56.50 | 61.50 | 0.00 | - | 1 | 10 | 27.24% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 2025-10-17 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| XLK260116C00155000 | 2024-05-08 1:55PM EDT | 2026-01-16 | 64.57 | 69.50 | 74.50 | 0.00 | - | 1 | 20 | 41.61% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 2026-06-18 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 34.59% |
| XLK261218C00155000 | 2024-04-26 10:45AM EDT | 2026-12-18 | 69.23 | 76.50 | 81.50 | 0.00 | - | 1 | 5 | 40.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00155000 | 2024-05-13 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 4.80 | 0.00 | - | 30 | 349 | 283.11% |
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 2024-05-31 | 0.19 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 111.62% |
| XLK240621P00155000 | 2024-05-01 9:34AM EDT | 2024-06-21 | 0.42 | 0.00 | 4.80 | 0.00 | - | 70 | 1,862 | 79.54% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 2024-07-19 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.35% |
| XLK240816P00155000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 0.61 | 0.00 | 4.80 | 0.00 | - | 39 | 40 | 50.57% |
| XLK240920P00155000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 0.86 | 0.40 | 4.40 | 0.00 | - | 4 | 336 | 52.02% |
| XLK241220P00155000 | 2024-04-22 10:09AM EDT | 2024-12-20 | 2.83 | 0.00 | 4.80 | 0.00 | - | 1 | 795 | 41.04% |
| XLK250117P00155000 | 2024-05-09 1:52PM EDT | 2025-01-17 | 1.57 | 0.67 | 3.00 | 0.00 | - | 10 | 1,078 | 33.22% |
| XLK250321P00155000 | 2024-05-09 12:47PM EDT | 2025-03-21 | 2.02 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 35.01% |
| XLK250620P00155000 | 2024-05-08 2:55PM EDT | 2025-06-20 | 2.92 | 0.00 | 5.00 | 0.00 | - | 1 | 190 | 30.80% |
| XLK251017P00155000 | 2024-03-28 9:30AM EDT | 2025-10-17 | 5.37 | 2.90 | 7.50 | 0.00 | - | 1 | 1 | 31.49% |
| XLK260116P00155000 | 2024-04-19 10:42AM EDT | 2026-01-16 | 6.90 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 27.48% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 8.45 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.00% |
| XLK261218P00155000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 8.00 | 4.00 | 11.70 | 0.00 | - | 1 | 12 | 28.29% |
