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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 642,79 +4 076,57 (+7,21 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00175000 | 2024-05-15 10:13AM EDT | 2024-05-17 | 35.25 | 36.00 | 40.10 | +5.16 | +17.15% | 3 | 21 | 82.81% |
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 31.02 | 36.55 | 40.50 | 0.00 | - | - | 2 | 70.70% |
| XLK240621C00175000 | 2024-05-15 11:12AM EDT | 2024-06-21 | 37.79 | 37.25 | 40.90 | +3.40 | +9.89% | 6 | 1,961 | 59.01% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 39.03 | 37.60 | 41.65 | +3.73 | +10.57% | 1 | 41 | 48.54% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 26.52 | 40.40 | 43.55 | 0.00 | - | 1 | 91 | 40.85% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 43.15 | 47.10 | 0.00 | - | 15 | 58 | 39.06% |
| XLK250117C00175000 | 2024-05-15 12:02PM EDT | 2025-01-17 | 45.05 | 44.30 | 46.30 | +6.05 | +15.51% | 1 | 438 | 35.20% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 0.00% |
| XLK250620C00175000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 49.86 | 49.75 | 51.65 | +3.81 | +8.27% | 1 | 28 | 35.66% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 27.90% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 54.90 | 56.90 | 0.00 | - | 1 | 19 | 34.92% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 52.00 | 58.60 | 61.25 | 0.00 | - | 1 | 2 | 35.60% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 57.57 | 62.25 | 65.85 | 0.00 | - | 1 | 6 | 36.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00175000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 290 | 82.81% |
| XLK240524P00175000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.35 | 0.01 | 0.34 | 0.00 | - | 4 | 6 | 60.16% |
| XLK240531P00175000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.35 | 0.00 | - | 4 | 11 | 52.05% |
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.44 | 0.01 | 0.48 | 0.00 | - | 4 | 4 | 46.58% |
| XLK240621P00175000 | 2024-05-15 1:01PM EDT | 2024-06-21 | 0.18 | 0.08 | 0.27 | -0.03 | -14.29% | 1 | 1,034 | 33.20% |
| XLK240719P00175000 | 2024-05-15 12:30PM EDT | 2024-07-19 | 0.30 | 0.19 | 0.39 | -0.11 | -26.83% | 5 | 91 | 26.98% |
| XLK240816P00175000 | 2024-05-14 11:44AM EDT | 2024-08-16 | 0.53 | 0.10 | 0.64 | -0.21 | -28.38% | 2 | 63 | 25.01% |
| XLK240920P00175000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 1.49 | 0.44 | 0.93 | 0.00 | - | 1 | 239 | 23.26% |
| XLK241220P00175000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 1.94 | 1.91 | 2.45 | -1.21 | -38.41% | 1 | 120 | 23.30% |
| XLK250117P00175000 | 2024-05-15 2:10PM EDT | 2025-01-17 | 2.44 | 2.19 | 2.52 | -0.49 | -16.72% | 20 | 578 | 22.14% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 2025-03-21 | 4.27 | 2.91 | 3.45 | 0.00 | - | 4 | 47 | 21.99% |
| XLK250620P00175000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 3.95 | 3.90 | 4.70 | -1.70 | -30.09% | 1 | 191 | 21.70% |
| XLK251017P00175000 | 2024-05-15 11:07AM EDT | 2025-10-17 | 6.05 | 5.30 | 6.00 | -2.35 | -27.98% | 2 | 430 | 21.06% |
| XLK260116P00175000 | 2024-05-10 1:00PM EDT | 2026-01-16 | 7.75 | 6.30 | 7.45 | 0.00 | - | 1 | 1,206 | 21.37% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 7.65 | 9.05 | 0.00 | - | 8 | 33 | 20.95% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 8.80 | 12.35 | 0.00 | - | 3 | 8 | 22.04% |
