La bourse est fermée
Dow Jones
39 837,28 +279,17 (+0,71 %) Nasdaq
16 732,14 +220,96 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 091,81 +3 683,41 (+6,53 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Prix d’exercice:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00193000 | 2024-05-15 1:45PM EDT | 2024-05-17 | 19.85 | 18.20 | 21.65 | +8.37 | +72.91% | 2 | 184 | 109.57% |
| XLK240531C00193000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 13.58 | 18.65 | 22.30 | 0.00 | - | 3 | 46 | 51.78% |
| XLK240621C00193000 | 2024-05-14 11:56AM EDT | 2024-06-21 | 16.13 | 19.90 | 21.80 | 0.00 | - | 200 | 178 | 31.70% |
| XLK240719C00193000 | 2024-05-14 3:14PM EDT | 2024-07-19 | 18.33 | 21.95 | 23.30 | 0.00 | - | 5 | 21 | 30.35% |
| XLK240920C00193000 | 2024-01-31 2:15PM EDT | 2024-09-20 | 19.90 | 25.15 | 29.50 | 0.00 | - | - | 2 | 37.03% |
| XLK241220C00193000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 24.32 | 29.35 | 30.45 | 0.00 | - | 1 | 1 | 30.02% |
| XLK260618C00193000 | 2024-04-24 10:34AM EDT | 2026-06-18 | 38.96 | 46.20 | 48.70 | 0.00 | - | - | 20 | 32.64% |
| XLK261218C00193000 | 2024-04-19 3:07PM EDT | 2026-12-18 | 40.65 | 50.50 | 53.25 | 0.00 | - | 1 | 3 | 32.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00193000 | 2024-05-13 1:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.39 | 0.00 | - | 20 | 1,159 | 62.89% |
| XLK240524P00193000 | 2024-05-07 11:35AM EDT | 2024-05-24 | 0.53 | 0.01 | 2.19 | 0.00 | - | 1 | 7 | 52.00% |
| XLK240531P00193000 | 2024-05-15 9:49AM EDT | 2024-05-31 | 0.20 | 0.02 | 0.18 | -0.01 | -4.76% | 2 | 510 | 25.93% |
| XLK240607P00193000 | 2024-05-13 12:25PM EDT | 2024-06-07 | 0.42 | 0.01 | 0.27 | 0.00 | - | 1 | 11 | 23.63% |
| XLK240614P00193000 | 2024-05-13 10:15AM EDT | 2024-06-14 | 0.75 | 0.27 | 0.36 | 0.00 | - | 2 | 2 | 22.10% |
| XLK240621P00193000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 0.47 | 0.40 | 0.46 | -0.21 | -30.88% | 5 | 300 | 21.12% |
| XLK240719P00193000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 0.95 | 0.92 | 0.98 | -0.55 | -36.67% | 28 | 176 | 19.56% |
| XLK240816P00193000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 3.15 | 1.50 | 1.62 | 0.00 | - | 1 | 2 | 19.21% |
| XLK240920P00193000 | 2024-05-14 11:59AM EDT | 2024-09-20 | 3.24 | 2.08 | 2.37 | 0.00 | - | 1 | 111 | 18.84% |
| XLK241220P00193000 | 2024-04-22 9:58AM EDT | 2024-12-20 | 11.35 | 4.15 | 4.95 | 0.00 | - | - | 2 | 19.87% |
| XLK261218P00193000 | 2024-01-30 3:04PM EDT | 2026-12-18 | 17.94 | 14.00 | 19.00 | 0.00 | - | - | 2 | 21.48% |
