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
60 541,38 +3 982,25 (+7,04 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00165000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 47.95 | 46.10 | 50.00 | +8.01 | +20.06% | 10 | 517 | 104.69% |
| XLK240621C00165000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 48.70 | 47.10 | 50.85 | +7.90 | +19.36% | 8 | 146 | 52.91% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 35.10 | 49.40 | 53.40 | 0.00 | - | 2 | 67 | 47.93% |
| XLK241220C00165000 | 2024-05-01 10:34AM EDT | 2024-12-20 | 38.13 | 52.15 | 56.10 | 0.00 | - | 2 | 20 | 43.31% |
| XLK250117C00165000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 49.10 | 52.90 | 56.60 | 0.00 | - | 2 | 1,126 | 41.88% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 2025-03-21 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 17.10% |
| XLK250620C00165000 | 2024-05-14 12:58PM EDT | 2025-06-20 | 53.55 | 56.55 | 61.50 | 0.00 | - | 1 | 32 | 40.82% |
| XLK251017C00165000 | 2024-02-28 4:31PM EDT | 2025-10-17 | 56.50 | 57.00 | 62.00 | 0.00 | - | 1 | 3 | 36.53% |
| XLK260116C00165000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLK260618C00165000 | 2024-04-26 10:40AM EDT | 2026-06-18 | 58.63 | 65.35 | 70.50 | 0.00 | - | 1 | 7 | 39.38% |
| XLK261218C00165000 | 2024-03-26 9:33AM EDT | 2026-12-18 | 70.02 | 56.50 | 59.95 | 0.00 | - | 1 | 2 | 24.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00165000 | 2024-04-25 12:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 545 | 93.75% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 0.19 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 81.54% |
| XLK240621P00165000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.16 | 0.04 | 2.25 | 0.00 | - | 1 | 3,401 | 55.37% |
| XLK240719P00165000 | 2024-05-13 3:07PM EDT | 2024-07-19 | 0.42 | 0.04 | 2.21 | 0.00 | - | 1 | 19 | 49.94% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 1.81 | 0.19 | 0.69 | 0.00 | - | 1 | 404 | 31.42% |
| XLK240920P00165000 | 2024-05-13 3:34PM EDT | 2024-09-20 | 0.74 | 0.28 | 1.84 | 0.00 | - | 21 | 626 | 33.92% |
| XLK241220P00165000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 2.06 | 0.76 | 2.96 | 0.00 | - | 2 | 53 | 29.87% |
| XLK250117P00165000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 1.60 | 1.60 | 3.40 | -0.45 | -21.95% | 353 | 1,463 | 29.42% |
| XLK250321P00165000 | 2024-05-03 1:13PM EDT | 2025-03-21 | 3.36 | 1.42 | 3.05 | 0.00 | - | 2 | 23 | 25.37% |
| XLK250620P00165000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 3.25 | 3.10 | 3.90 | -1.20 | -26.97% | 1 | 24 | 24.20% |
| XLK251017P00165000 | 2024-04-25 10:16AM EDT | 2025-10-17 | 7.20 | 2.02 | 6.95 | 0.00 | - | 1 | 6 | 26.44% |
| XLK260116P00165000 | 2024-05-15 10:04AM EDT | 2026-01-16 | 5.60 | 2.66 | 6.95 | -0.40 | -6.67% | 10 | 24 | 24.39% |
| XLK260618P00165000 | 2024-05-15 2:06PM EDT | 2026-06-18 | 6.10 | 4.50 | 8.55 | -2.55 | -29.48% | 350 | 510 | 23.84% |
| XLK261218P00165000 | 2024-05-01 10:51AM EDT | 2026-12-18 | 10.86 | 6.15 | 10.40 | 0.00 | - | 1 | 10 | 23.43% |
