La bourse est fermée
Dow Jones
39 863,38 +305,27 (+0,77 %) Nasdaq
16 741,28 +230,10 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 882,55 +3 528,94 (+6,26 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00185000 | 2024-05-15 11:34AM EDT | 2024-05-17 | 26.62 | 26.05 | 29.55 | +3.47 | +14.99% | 2 | 171 | 135.55% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 26.15 | 29.65 | 0.00 | - | - | 0 | 75.71% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 17.16 | 26.30 | 29.85 | 0.00 | - | - | 1 | 60.23% |
| XLK240621C00185000 | 2024-05-15 11:34AM EDT | 2024-06-21 | 27.45 | 27.25 | 30.30 | +3.45 | +14.38% | 12 | 784 | 43.32% |
| XLK240719C00185000 | 2024-05-09 1:05PM EDT | 2024-07-19 | 22.48 | 28.10 | 30.25 | 0.00 | - | 1 | 16 | 32.62% |
| XLK240920C00185000 | 2024-04-29 10:29AM EDT | 2024-09-20 | 23.30 | 32.15 | 33.20 | 0.00 | - | 1 | 151 | 32.43% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 35.55 | 36.95 | 0.00 | - | 1 | 39 | 32.36% |
| XLK250117C00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 29.39 | 36.55 | 37.60 | 0.00 | - | 2 | 2,922 | 31.64% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 9.78% |
| XLK250620C00185000 | 2024-05-14 10:24AM EDT | 2025-06-20 | 38.50 | 41.80 | 43.30 | 0.00 | - | 1 | 78 | 32.60% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 45.05 | 47.10 | 0.00 | - | 1 | 4 | 33.03% |
| XLK260116C00185000 | 2024-05-07 3:42PM EDT | 2026-01-16 | 42.95 | 47.50 | 49.55 | 0.00 | - | 1 | 24 | 33.06% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 51.60 | 54.00 | 0.00 | - | 2 | 0 | 33.75% |
| XLK261218C00185000 | 2024-04-26 10:53AM EDT | 2026-12-18 | 49.23 | 55.60 | 58.70 | 0.00 | - | 1 | 44 | 34.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00185000 | 2024-05-15 12:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | -0.15 | -88.24% | 2 | 484 | 53.13% |
| XLK240524P00185000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.43 | 0.00 | - | 6 | 34 | 53.91% |
| XLK240531P00185000 | 2024-05-15 10:54AM EDT | 2024-05-31 | 0.13 | 0.07 | 0.33 | -0.31 | -70.45% | 1 | 28 | 39.16% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 0.26 | 0.01 | 0.71 | 0.00 | - | 1 | 53 | 38.99% |
| XLK240621P00185000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 9 | 3,759 | 25.71% |
| XLK240719P00185000 | 2024-05-15 11:01AM EDT | 2024-07-19 | 0.59 | 0.52 | 0.58 | -0.52 | -46.85% | 1 | 192 | 22.41% |
| XLK240816P00185000 | 2024-05-13 3:38PM EDT | 2024-08-16 | 1.49 | 0.72 | 1.03 | 0.00 | - | 2 | 68 | 21.68% |
| XLK240920P00185000 | 2024-05-13 12:47PM EDT | 2024-09-20 | 2.03 | 1.34 | 1.52 | 0.00 | - | 2 | 667 | 20.68% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 6.44 | 2.79 | 3.50 | 0.00 | - | 1 | 52 | 21.11% |
| XLK250117P00185000 | 2024-05-15 9:45AM EDT | 2025-01-17 | 3.98 | 3.35 | 3.75 | -0.69 | -14.78% | 1 | 6,341 | 20.44% |
| XLK250321P00185000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 5.47 | 4.25 | 5.10 | 0.00 | - | 25 | 146 | 20.77% |
| XLK250620P00185000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 5.94 | 5.65 | 6.25 | -1.86 | -23.85% | 1 | 109 | 20.05% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 7.15 | 8.25 | 0.00 | - | 2 | 94 | 20.21% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 10.30 | 8.15 | 9.35 | 0.00 | - | 18 | 429 | 19.91% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 11.40 | 13.25 | 0.00 | - | 160 | 166 | 19.50% |
