La bourse est fermée
Dow Jones
39 853,88 +295,77 (+0,75 %) Nasdaq
16 741,79 +230,61 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 616,08 +4 082,14 (+7,22 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:28PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00190000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 22.89 | 21.55 | 24.55 | +5.64 | +32.70% | 5 | 71 | 58.59% |
| XLK240524C00190000 | 2024-05-14 3:05PM EDT | 2024-05-24 | 18.48 | 21.35 | 25.20 | 0.00 | - | 3 | 28 | 72.61% |
| XLK240531C00190000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 16.40 | 21.45 | 25.00 | 0.00 | - | 5 | 34 | 53.83% |
| XLK240614C00190000 | 2024-05-14 2:24PM EDT | 2024-06-14 | 18.71 | 22.00 | 25.95 | 0.00 | - | 4 | 5 | 46.05% |
| XLK240621C00190000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 23.25 | 23.10 | 25.25 | +4.05 | +21.09% | 2 | 4,062 | 37.55% |
| XLK240719C00190000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 25.00 | 24.60 | 25.85 | +5.80 | +30.21% | 7 | 69 | 31.13% |
| XLK240816C00190000 | 2024-05-08 2:02PM EDT | 2024-08-16 | 19.85 | 26.10 | 27.10 | 0.00 | - | 1 | 21 | 30.32% |
| XLK240920C00190000 | 2024-05-14 12:34PM EDT | 2024-09-20 | 23.33 | 27.70 | 28.80 | 0.00 | - | 3 | 118 | 30.40% |
| XLK241220C00190000 | 2024-05-14 12:40PM EDT | 2024-12-20 | 27.29 | 31.60 | 32.85 | 0.00 | - | 6 | 137 | 30.87% |
| XLK250117C00190000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 26.35 | 32.50 | 33.60 | 0.00 | - | 4 | 386 | 30.35% |
| XLK250321C00190000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 35.55 | 34.60 | 36.80 | +3.58 | +11.20% | 2 | 9 | 31.86% |
| XLK250620C00190000 | 2024-05-15 2:50PM EDT | 2025-06-20 | 38.70 | 37.95 | 39.70 | +3.10 | +8.71% | 2 | 2,310 | 31.75% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 41.40 | 43.45 | 0.00 | - | 1 | 3 | 32.07% |
| XLK260116C00190000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 39.68 | 44.10 | 46.00 | 0.00 | - | 1 | 72 | 32.19% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 29.70% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 52.45 | 55.45 | 0.00 | - | 2 | 12 | 33.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00190000 | 2024-05-15 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,345 | 46.88% |
| XLK240524P00190000 | 2024-05-14 3:10PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.55 | 0.00 | - | 2 | 32 | 48.24% |
| XLK240531P00190000 | 2024-05-15 11:07AM EDT | 2024-05-31 | 0.18 | 0.01 | 0.25 | +0.06 | +50.00% | 1 | 21 | 31.20% |
| XLK240607P00190000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 0.41 | 0.01 | 0.75 | 0.00 | - | 6 | 31 | 33.64% |
| XLK240614P00190000 | 2024-05-13 3:27PM EDT | 2024-06-14 | 0.49 | 0.08 | 0.30 | 0.00 | - | 3 | 13 | 23.98% |
| XLK240621P00190000 | 2024-05-15 1:07PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.37 | -0.18 | -33.96% | 23 | 4,874 | 22.61% |
| XLK240628P00190000 | 2024-05-15 2:52PM EDT | 2024-06-28 | 0.43 | 0.39 | 0.49 | -0.34 | -44.16% | 6 | 146 | 22.12% |
| XLK240719P00190000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 0.76 | 0.74 | 0.79 | -0.43 | -36.44% | 8 | 696 | 20.57% |
| XLK240816P00190000 | 2024-05-15 11:42AM EDT | 2024-08-16 | 1.37 | 1.23 | 1.33 | -0.64 | -31.84% | 1 | 53 | 20.00% |
| XLK240920P00190000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 1.99 | 1.70 | 2.21 | -0.71 | -26.30% | 2 | 1,217 | 20.22% |
| XLK241220P00190000 | 2024-05-15 10:04AM EDT | 2024-12-20 | 4.40 | 3.55 | 4.20 | -0.90 | -16.98% | 4 | 438 | 20.02% |
| XLK250117P00190000 | 2024-05-13 10:17AM EDT | 2025-01-17 | 5.00 | 4.10 | 4.55 | -0.80 | -13.79% | 2 | 1,301 | 19.55% |
| XLK250321P00190000 | 2024-05-14 10:36AM EDT | 2025-03-21 | 6.85 | 5.15 | 6.10 | 0.00 | - | 1,000 | 1,012 | 20.07% |
| XLK250620P00190000 | 2024-05-07 3:12PM EDT | 2025-06-20 | 9.05 | 6.50 | 7.80 | 0.00 | - | 8 | 331 | 20.05% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 8.25 | 9.50 | 0.00 | - | 1 | 99 | 19.65% |
| XLK260116P00190000 | 2024-05-13 12:06PM EDT | 2026-01-16 | 11.30 | 9.30 | 11.15 | 0.00 | - | 3 | 24 | 19.92% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 26.99% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 23.79% |
