La bourse est fermée
Dow Jones
39 889,28 +331,17 (+0,84 %) Nasdaq
16 741,43 +230,25 (+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
60 894,38 +4 295,16 (+7,59 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:196.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00196000 | 2024-05-14 2:03PM EDT | 2024-05-17 | 11.52 | 16.90 | 18.55 | 0.00 | - | 1 | 358 | 76.03% |
| XLK240524C00196000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 14.56 | 15.45 | 19.30 | +5.01 | +52.46% | 1 | 8 | 60.72% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.75 | 15.65 | 19.25 | 0.00 | - | 1 | 8 | 46.17% |
| XLK240614C00196000 | 2024-05-10 1:42PM EDT | 2024-06-14 | 11.60 | 16.60 | 19.55 | 0.00 | - | 1 | 1 | 35.94% |
| XLK240621C00196000 | 2024-05-02 10:31AM EDT | 2024-06-21 | 6.26 | 16.95 | 19.90 | 0.00 | - | 3 | 181 | 34.25% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 9.60 | 19.50 | 20.15 | 0.00 | - | 2 | 6 | 26.94% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 2024-08-16 | 15.02 | 20.90 | 21.80 | 0.00 | - | 1 | 8 | 27.52% |
| XLK240920C00196000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 16.18 | 22.60 | 23.55 | 0.00 | - | 6 | 40 | 27.69% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 20.06 | 26.90 | 28.25 | 0.00 | - | 1 | 1 | 29.38% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 2026-12-18 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 31.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00196000 | 2024-05-13 12:35PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.42 | 0.00 | - | 1 | 309 | 55.57% |
| XLK240524P00196000 | 2024-05-13 11:37AM EDT | 2024-05-24 | 0.23 | 0.01 | 0.74 | 0.00 | - | 1 | 102 | 40.94% |
| XLK240531P00196000 | 2024-05-15 1:09PM EDT | 2024-05-31 | 0.16 | 0.09 | 0.28 | -0.18 | -52.94% | 2 | 2,769 | 24.68% |
| XLK240607P00196000 | 2024-05-09 3:20PM EDT | 2024-06-07 | 0.30 | 0.22 | 0.26 | -0.73 | -70.87% | 2 | 10 | 20.46% |
| XLK240614P00196000 | 2024-05-14 11:51AM EDT | 2024-06-14 | 0.56 | 0.39 | 0.46 | -0.44 | -44.00% | 1 | 15 | 20.51% |
| XLK240621P00196000 | 2024-05-15 12:59PM EDT | 2024-06-21 | 0.60 | 0.54 | 0.58 | -0.35 | -36.84% | 7 | 205 | 19.65% |
| XLK240719P00196000 | 2024-05-15 11:02AM EDT | 2024-07-19 | 1.35 | 1.14 | 1.22 | -1.54 | -53.29% | 2 | 96 | 18.57% |
| XLK240816P00196000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 4.10 | 0.47 | 1.95 | 0.00 | - | 2 | 31 | 18.37% |
| XLK240920P00196000 | 2024-05-14 11:54AM EDT | 2024-09-20 | 3.85 | 2.50 | 4.40 | 0.00 | - | 1 | 171 | 22.36% |
| XLK241220P00196000 | 2024-05-08 10:33AM EDT | 2024-12-20 | 7.35 | 4.70 | 5.20 | 0.00 | - | - | 111 | 18.64% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 2026-06-18 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 23.11% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 2026-12-18 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 21.56% |
