La bourse est fermée
Dow Jones
39 834,44 +276,33 (+0,70 %) Nasdaq
16 727,12 +215,95 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 051,76 +3 630,62 (+6,43 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00170000 | 2024-05-15 12:58PM EDT | 2024-05-17 | 42.48 | 41.00 | 44.90 | +7.52 | +21.51% | 151 | 221 | 100.78% |
| XLK240621C00170000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 40.00 | 42.15 | 45.65 | 0.00 | - | 6 | 366 | 63.99% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 42.45 | 46.40 | 0.00 | - | 1 | 5 | 52.59% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 43.40 | 47.00 | 0.00 | - | 1 | 2 | 46.59% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 44.70 | 48.50 | 0.00 | - | 1 | 266 | 44.78% |
| XLK241220C00170000 | 2024-05-08 3:28PM EDT | 2024-12-20 | 42.30 | 47.65 | 50.80 | 0.00 | - | 3 | 97 | 39.66% |
| XLK250117C00170000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 43.25 | 49.05 | 51.15 | 0.00 | - | 1 | 1,277 | 38.08% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 27.78% |
| XLK250620C00170000 | 2024-05-13 11:39AM EDT | 2025-06-20 | 49.15 | 52.95 | 55.65 | 0.00 | - | 2 | 850 | 36.97% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 15.86% |
| XLK260116C00170000 | 2024-05-13 1:33PM EDT | 2026-01-16 | 55.42 | 57.95 | 60.55 | 0.00 | - | 5 | 103 | 35.83% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 34.60% |
| XLK261218C00170000 | 2024-05-10 2:26PM EDT | 2026-12-18 | 62.75 | 65.70 | 68.60 | 0.00 | - | 7 | 10 | 36.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00170000 | 2024-05-15 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 987 | 96.09% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 0.50 | 0.01 | 0.34 | 0.00 | - | 2 | 5 | 67.58% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.01 | 0.34 | 0.00 | - | 1 | 5 | 51.86% |
| XLK240621P00170000 | 2024-05-13 2:02PM EDT | 2024-06-21 | 0.65 | 0.02 | 0.58 | 0.00 | - | 80 | 2,907 | 42.99% |
| XLK240719P00170000 | 2024-05-15 10:01AM EDT | 2024-07-19 | 0.29 | 0.13 | 0.30 | -0.05 | -14.71% | 10 | 2,075 | 28.76% |
| XLK240816P00170000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.58 | 0.20 | 0.73 | +0.14 | +31.82% | 21 | 114 | 28.70% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 0.75 | 0.61 | 0.77 | -0.65 | -46.43% | 2 | 1,422 | 24.79% |
| XLK241220P00170000 | 2024-05-14 11:21AM EDT | 2024-12-20 | 2.20 | 1.48 | 1.90 | 0.00 | - | 25 | 512 | 23.82% |
| XLK250117P00170000 | 2024-05-10 2:32PM EDT | 2025-01-17 | 2.64 | 1.79 | 2.10 | 0.00 | - | 5 | 5,553 | 23.10% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 2025-03-21 | 2.80 | 2.40 | 3.15 | -0.31 | -9.97% | 1 | 69 | 23.41% |
| XLK250620P00170000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 4.25 | 3.40 | 4.20 | 0.00 | - | 1,500 | 2,002 | 22.76% |
| XLK251017P00170000 | 2024-05-06 10:35AM EDT | 2025-10-17 | 6.35 | 4.65 | 5.55 | 0.00 | - | 5 | 406 | 22.24% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 4.50 | 9.50 | 0.00 | - | 1 | 341 | 25.92% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 2026-06-18 | 7.20 | 6.80 | 8.25 | -2.55 | -26.15% | 20 | 2 | 21.72% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 8.10 | 9.70 | 0.00 | - | 2 | 503 | 21.04% |
