La bourse est fermée
Dow Jones
39 850,72 +292,61 (+0,74 %) Nasdaq
16 741,25 +230,07 (+1,39 %) 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
60 664,21 +4 135,07 (+7,31 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00195000 | 2024-05-15 12:30PM EDT | 2024-05-17 | 17.63 | 16.20 | 19.50 | +5.33 | +43.33% | 7 | 466 | 97.90% |
| XLK240524C00195000 | 2024-05-14 2:42PM EDT | 2024-05-24 | 13.77 | 16.60 | 19.85 | 0.00 | - | 20 | 88 | 57.74% |
| XLK240531C00195000 | 2024-05-14 1:43PM EDT | 2024-05-31 | 13.26 | 16.70 | 20.30 | 0.00 | - | 1 | 1 | 48.07% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 11.43 | 17.10 | 20.25 | 0.00 | - | 2 | 2 | 40.11% |
| XLK240621C00195000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 19.25 | 18.55 | 20.55 | +3.95 | +25.82% | 8 | 1,159 | 33.50% |
| XLK240719C00195000 | 2024-05-15 12:31PM EDT | 2024-07-19 | 19.97 | 20.40 | 20.80 | +5.12 | +34.48% | 3 | 15 | 26.42% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 21.70 | 22.50 | 0.00 | - | 12 | 22 | 27.42% |
| XLK240920C00195000 | 2024-05-14 1:21PM EDT | 2024-09-20 | 23.20 | 23.40 | 24.30 | +4.03 | +21.02% | 2 | 716 | 27.83% |
| XLK241220C00195000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 23.50 | 27.55 | 29.00 | 0.00 | - | 4 | 639 | 29.59% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 28.00 | 29.60 | 0.00 | - | 3 | 312 | 28.84% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 21.60 | 31.00 | 32.55 | 0.00 | - | 2 | 3 | 29.95% |
| XLK250620C00195000 | 2024-05-14 3:40PM EDT | 2025-06-20 | 32.05 | 33.95 | 36.05 | 0.00 | - | 15 | 2,602 | 30.68% |
| XLK251017C00195000 | 2024-05-07 11:22AM EDT | 2025-10-17 | 34.17 | 38.00 | 40.00 | 0.00 | - | 1 | 6 | 31.21% |
| XLK260116C00195000 | 2024-05-08 1:41PM EDT | 2026-01-16 | 36.02 | 40.90 | 42.45 | 0.00 | - | 5 | 115 | 31.23% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 45.00 | 47.15 | 0.00 | - | 1 | 7 | 32.10% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 2026-12-18 | 44.75 | 49.10 | 51.95 | 0.00 | - | 1 | 14 | 32.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00195000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5 | 1,532 | 42.58% |
| XLK240524P00195000 | 2024-05-15 10:08AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.27 | -0.09 | -52.94% | 1 | 179 | 33.55% |
| XLK240531P00195000 | 2024-05-15 2:15PM EDT | 2024-05-31 | 0.59 | 0.11 | 0.16 | +0.33 | +126.92% | 2 | 27 | 23.19% |
| XLK240607P00195000 | 2024-05-15 1:44PM EDT | 2024-06-07 | 0.23 | 0.11 | 0.22 | -0.19 | -45.24% | 11 | 21 | 20.75% |
| XLK240614P00195000 | 2024-05-13 3:27PM EDT | 2024-06-14 | 0.89 | 0.34 | 0.42 | 0.00 | - | 3 | 5 | 21.02% |
| XLK240621P00195000 | 2024-05-15 2:54PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.54 | -0.29 | -35.80% | 66 | 5,302 | 20.20% |
| XLK240719P00195000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 1.11 | 1.08 | 1.14 | -0.57 | -32.20% | 76 | 2,730 | 18.96% |
| XLK240816P00195000 | 2024-05-15 1:10PM EDT | 2024-08-16 | 1.75 | 1.67 | 1.96 | -0.88 | -33.46% | 9 | 332 | 19.15% |
| XLK240920P00195000 | 2024-05-15 1:03PM EDT | 2024-09-20 | 2.60 | 2.40 | 2.68 | -1.15 | -30.67% | 6 | 995 | 18.49% |
| XLK241220P00195000 | 2024-05-09 12:45PM EDT | 2024-12-20 | 6.85 | 4.55 | 5.40 | 0.00 | - | 2 | 546 | 19.61% |
| XLK250117P00195000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 6.75 | 5.15 | 5.45 | 0.00 | - | 1 | 169 | 18.56% |
| XLK250321P00195000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 9.45 | 6.10 | 6.65 | 0.00 | - | 2 | 29 | 18.44% |
| XLK250620P00195000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 8.04 | 7.60 | 8.30 | -1.56 | -16.25% | 1 | 476 | 18.40% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 24.72% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 10.05 | 11.70 | 0.00 | - | 1 | 45 | 18.46% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 14.10 | 15.75 | 0.00 | - | 2 | 3 | 18.13% |
