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
60 726,52 +4 128,09 (+7,29 %)
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:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00192000 | 2024-05-07 3:31PM EDT | 2024-05-17 | 13.04 | 18.55 | 23.50 | 0.00 | - | 1 | 59 | 129.98% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 2024-05-24 | 10.78 | 19.00 | 23.95 | 0.00 | - | 1 | 1 | 76.04% |
| XLK240607C00192000 | 2024-04-29 12:07PM EDT | 2024-06-07 | 11.74 | 19.50 | 24.35 | 0.00 | - | - | 2 | 51.76% |
| XLK240621C00192000 | 2024-05-10 2:14PM EDT | 2024-06-21 | 15.37 | 20.00 | 24.80 | 0.00 | - | 13 | 264 | 43.45% |
| XLK240719C00192000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 11.10 | 21.00 | 25.75 | 0.00 | - | 1 | 14 | 36.52% |
| XLK240816C00192000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 13.10 | 22.50 | 27.30 | 0.00 | - | 1 | 6 | 35.21% |
| XLK240920C00192000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 22.33 | 24.00 | 28.90 | 0.00 | - | 1 | 19 | 33.95% |
| XLK261218C00192000 | 2024-04-19 3:39PM EDT | 2026-12-18 | 40.46 | 51.00 | 56.00 | 0.00 | - | 10 | 10 | 34.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00192000 | 2024-05-14 12:16PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | 0.00 | - | 96 | 560 | 53.91% |
| XLK240524P00192000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 0.25 | 0.02 | 4.85 | 0.00 | - | 1 | 16 | 70.80% |
| XLK240531P00192000 | 2024-05-15 11:46AM EDT | 2024-05-31 | 0.19 | 0.00 | 4.80 | -0.04 | -17.39% | 20 | 24 | 54.00% |
| XLK240607P00192000 | 2024-05-13 11:49AM EDT | 2024-06-07 | 0.34 | 0.00 | 3.50 | 0.00 | - | 6 | 5 | 52.94% |
| XLK240614P00192000 | 2024-05-15 3:23PM EDT | 2024-06-14 | 0.31 | 0.20 | 3.50 | -0.11 | -26.19% | 1 | 8 | 46.58% |
| XLK240621P00192000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 0.40 | 0.21 | 0.43 | -0.23 | -36.51% | 40 | 155 | 21.70% |
| XLK240628P00192000 | 2024-05-10 10:50AM EDT | 2024-06-28 | 1.16 | 0.00 | 3.75 | 0.00 | - | - | 1 | 39.84% |
| XLK240719P00192000 | 2024-05-15 11:08AM EDT | 2024-07-19 | 0.90 | 0.00 | 4.35 | -0.42 | -31.82% | 6 | 418 | 35.17% |
| XLK240816P00192000 | 2024-05-13 10:30AM EDT | 2024-08-16 | 2.32 | 0.00 | 4.80 | 0.00 | - | 2 | 96 | 30.86% |
| XLK240920P00192000 | 2024-05-02 2:09PM EDT | 2024-09-20 | 6.40 | 0.05 | 5.00 | 0.00 | - | 2 | 43 | 26.86% |
| XLK241220P00192000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 5.70 | 1.85 | 6.50 | 0.00 | - | 1 | 1 | 23.47% |
