La bourse est fermée
Dow Jones
39 908,79 +350,68 (+0,89 %) 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
60 634,97 +4 095,93 (+7,24 %)
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:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00197000 | 2024-05-15 12:57PM EDT | 2024-05-17 | 15.55 | 14.30 | 17.00 | +4.21 | +37.13% | 2 | 452 | 77.73% |
| XLK240524C00197000 | 2024-05-15 1:58PM EDT | 2024-05-24 | 16.26 | 14.35 | 18.25 | +7.16 | +78.68% | 1 | 13 | 57.15% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 10.00 | 14.60 | 18.50 | 0.00 | - | 2 | 3 | 45.80% |
| XLK240607C00197000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 10.12 | 15.00 | 18.55 | 0.00 | - | 2 | 1 | 38.87% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 15.25 | 18.60 | 0.00 | - | 3 | 3 | 34.49% |
| XLK240621C00197000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 15.60 | 17.25 | 19.00 | +2.03 | +14.96% | 1 | 317 | 33.17% |
| XLK240719C00197000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 15.95 | 18.65 | 19.25 | +3.45 | +27.60% | 26 | 132 | 26.09% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 19.55 | 21.00 | 0.00 | - | 2 | 4 | 27.03% |
| XLK240920C00197000 | 2024-05-13 11:33AM EDT | 2024-09-20 | 17.40 | 21.80 | 22.90 | 0.00 | - | 1 | 118 | 27.56% |
| XLK241220C00197000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 21.45 | 26.35 | 27.40 | 0.00 | - | 1 | 7 | 28.85% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 43.70 | 46.25 | 0.00 | - | - | 1 | 32.12% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 47.90 | 50.80 | 0.00 | - | 3 | 0 | 32.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00197000 | 2024-05-14 10:49AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.06 | 0.00 | - | 62 | 737 | 42.38% |
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 2024-05-24 | 0.19 | 0.02 | 0.30 | 0.00 | - | 1 | 13 | 31.20% |
| XLK240531P00197000 | 2024-05-14 3:25PM EDT | 2024-05-31 | 0.34 | 0.03 | 0.23 | 0.00 | - | 13 | 53 | 22.61% |
| XLK240607P00197000 | 2024-05-14 11:30AM EDT | 2024-06-07 | 0.67 | 0.25 | 0.28 | 0.00 | - | 1 | 53 | 19.83% |
| XLK240614P00197000 | 2024-05-15 1:21PM EDT | 2024-06-14 | 0.50 | 0.39 | 0.51 | -1.23 | -71.10% | 4 | 1 | 20.14% |
| XLK240621P00197000 | 2024-05-15 1:37PM EDT | 2024-06-21 | 0.64 | 0.59 | 0.64 | -0.44 | -40.74% | 8 | 659 | 19.34% |
| XLK240719P00197000 | 2024-05-15 11:08AM EDT | 2024-07-19 | 1.41 | 1.26 | 1.32 | -0.90 | -38.96% | 8 | 142 | 18.33% |
| XLK240816P00197000 | 2024-05-08 11:30AM EDT | 2024-08-16 | 1.96 | 1.74 | 2.08 | -2.07 | -51.36% | 3 | 17 | 18.16% |
| XLK240920P00197000 | 2024-05-14 11:53AM EDT | 2024-09-20 | 4.09 | 2.65 | 2.94 | 0.00 | - | 1 | 32 | 17.93% |
| XLK241220P00197000 | 2024-05-07 2:10PM EDT | 2024-12-20 | 7.60 | 4.90 | 5.40 | 0.00 | - | 92 | 94 | 18.48% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 23.17% |
