La bourse est fermée
Dow Jones
39 924,80 +366,69 (+0,93 %) Nasdaq
16 745,29 +234,11 (+1,42 %) 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
60 751,04 +4 154,29 (+7,34 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00180000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 33.50 | 31.15 | 35.00 | +6.86 | +25.75% | 3 | 117 | 86.13% |
| XLK240531C00180000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 23.55 | 31.40 | 35.35 | 0.00 | - | 20 | 40 | 74.15% |
| XLK240621C00180000 | 2024-05-15 3:06PM EDT | 2024-06-21 | 33.76 | 32.30 | 36.00 | +5.52 | +19.55% | 22 | 948 | 53.89% |
| XLK240719C00180000 | 2024-05-09 11:39AM EDT | 2024-07-19 | 27.45 | 32.70 | 36.50 | 0.00 | - | 2 | 8 | 43.24% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 20.50 | 33.80 | 37.60 | 0.00 | - | 1 | 3 | 40.30% |
| XLK240920C00180000 | 2024-05-15 10:18AM EDT | 2024-09-20 | 35.00 | 35.80 | 38.45 | +3.08 | +9.65% | 6 | 230 | 36.91% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 33.45 | 40.05 | 41.25 | 0.00 | - | 1 | 68 | 34.19% |
| XLK250117C00180000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 39.82 | 39.55 | 42.00 | +6.44 | +19.29% | 4 | 495 | 33.62% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 14.63% |
| XLK250620C00180000 | 2024-04-30 1:46PM EDT | 2025-06-20 | 36.05 | 45.00 | 47.50 | 0.00 | - | 1 | 34 | 34.24% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 48.85 | 50.90 | 0.00 | - | 10 | 12 | 34.16% |
| XLK260116C00180000 | 2024-05-06 2:55PM EDT | 2026-01-16 | 46.40 | 51.25 | 53.20 | 0.00 | - | 1 | 89 | 34.03% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 32.86% |
| XLK261218C00180000 | 2024-05-14 2:53PM EDT | 2026-12-18 | 57.00 | 59.00 | 63.45 | 0.00 | - | 1 | 8 | 36.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00180000 | 2024-05-15 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 10 | 3,676 | 79.30% |
| XLK240524P00180000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 63 | 44.92% |
| XLK240531P00180000 | 2024-05-13 3:29PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 9 | 38.57% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 0.30 | 0.01 | 0.59 | 0.00 | - | 10 | 22 | 42.92% |
| XLK240621P00180000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 0.29 | 0.22 | 0.32 | +0.03 | +11.54% | 13 | 1,873 | 30.08% |
| XLK240719P00180000 | 2024-05-15 12:30PM EDT | 2024-07-19 | 0.44 | 0.23 | 0.48 | -0.15 | -25.42% | 6 | 675 | 24.76% |
| XLK240816P00180000 | 2024-05-14 9:42AM EDT | 2024-08-16 | 1.01 | 0.70 | 0.77 | 0.00 | - | 5 | 45 | 23.05% |
| XLK240920P00180000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 1.14 | 0.86 | 1.16 | -0.74 | -39.36% | 5 | 811 | 21.81% |
| XLK241220P00180000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 4.21 | 2.51 | 2.84 | 0.00 | - | 65 | 186 | 21.96% |
| XLK250117P00180000 | 2024-05-13 11:24AM EDT | 2025-01-17 | 3.78 | 2.71 | 3.15 | 0.00 | - | 6 | 1,115 | 21.45% |
| XLK250321P00180000 | 2024-05-15 10:11AM EDT | 2025-03-21 | 3.60 | 3.35 | 4.05 | -1.20 | -25.00% | 3 | 287 | 21.05% |
| XLK250620P00180000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 6.60 | 4.65 | 7.05 | 0.00 | - | 6 | 217 | 23.47% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 6.20 | 7.80 | 0.00 | - | 1 | 252 | 21.63% |
| XLK260116P00180000 | 2024-05-15 10:21AM EDT | 2026-01-16 | 8.05 | 6.95 | 8.20 | -2.60 | -24.41% | 8 | 924 | 20.45% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 26.78% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 24.99% |
