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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 608,12 +4 049,85 (+7,16 %)
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:191.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00191000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 12.75 | 20.05 | 23.95 | 0.00 | - | 27 | 205 | 122.36% |
| XLK240524C00191000 | 2024-04-30 2:26PM EDT | 2024-05-24 | 9.65 | 20.35 | 24.45 | 0.00 | - | 1 | 2 | 72.88% |
| XLK240621C00191000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 20.82 | 21.50 | 25.35 | +11.77 | +130.06% | 1 | 198 | 42.37% |
| XLK240719C00191000 | 2024-04-24 1:10PM EDT | 2024-07-19 | 13.14 | 22.60 | 24.95 | 0.00 | - | 1 | 12 | 30.51% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 2024-08-16 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 27.27% |
| XLK240920C00191000 | 2024-05-03 12:05PM EDT | 2024-09-20 | 19.64 | 26.15 | 27.95 | 0.00 | - | 2 | 11 | 29.94% |
| XLK241220C00191000 | 2024-05-01 11:11AM EDT | 2024-12-20 | 18.35 | 30.75 | 32.15 | 0.00 | - | - | 1 | 30.70% |
| XLK260618C00191000 | 2024-01-16 4:50PM EDT | 2026-06-18 | 34.35 | 41.50 | 46.50 | 0.00 | - | - | 1 | 29.69% |
| XLK261218C00191000 | 2024-01-22 3:36PM EDT | 2026-12-18 | 45.00 | 38.95 | 48.95 | 0.00 | - | 2 | 2 | 28.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00191000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 0.42 | 0.00 | 0.34 | 0.00 | - | 10 | 83 | 66.60% |
| XLK240524P00191000 | 2024-05-08 12:13PM EDT | 2024-05-24 | 0.23 | 0.01 | 0.58 | 0.00 | - | 2 | 53 | 47.17% |
| XLK240531P00191000 | 2024-05-14 10:29AM EDT | 2024-05-31 | 0.17 | 0.05 | 0.16 | 0.00 | - | 48 | 59 | 27.64% |
| XLK240607P00191000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 0.45 | 0.09 | 0.74 | 0.00 | - | 100 | 101 | 32.40% |
| XLK240614P00191000 | 2024-05-14 2:23PM EDT | 2024-06-14 | 0.45 | 0.21 | 0.34 | 0.00 | - | 1 | 6 | 23.73% |
| XLK240621P00191000 | 2024-05-14 10:23AM EDT | 2024-06-21 | 0.67 | 0.36 | 0.40 | 0.00 | - | 1 | 433 | 22.19% |
| XLK240719P00191000 | 2024-05-14 2:41PM EDT | 2024-07-19 | 1.18 | 0.78 | 0.83 | 0.00 | - | 1 | 30 | 20.14% |
| XLK240816P00191000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 3.25 | 1.16 | 1.80 | 0.00 | - | 4 | 26 | 21.38% |
| XLK240920P00191000 | 2024-05-06 3:03PM EDT | 2024-09-20 | 3.76 | 1.66 | 2.09 | 0.00 | - | 148 | 273 | 19.23% |
| XLK241220P00191000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 9.30 | 3.80 | 4.45 | 0.00 | - | - | 2 | 20.02% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 2026-06-18 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 25.16% |
