La bourse est fermée
Dow Jones
39 847,58 +289,47 (+0,73 %) Nasdaq
16 732,77 +221,59 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 763,16 +3 496,51 (+6,21 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Prix d’exercice:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00198000 | 2024-05-14 11:19AM EDT | 2024-05-17 | 9.66 | 14.65 | 16.05 | 0.00 | - | 5 | 617 | 57.62% |
| XLK240524C00198000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 12.58 | 15.05 | 15.35 | +2.66 | +26.81% | 1 | 32 | 31.57% |
| XLK240531C00198000 | 2024-05-09 9:50AM EDT | 2024-05-31 | 7.71 | 13.60 | 16.60 | 0.00 | - | 2 | 7 | 37.33% |
| XLK240607C00198000 | 2024-05-09 11:50AM EDT | 2024-06-07 | 8.65 | 14.25 | 16.25 | 0.00 | - | 1 | 1 | 28.81% |
| XLK240621C00198000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 13.55 | 15.80 | 16.80 | +2.10 | +18.34% | 1 | 205 | 26.07% |
| XLK240719C00198000 | 2024-05-15 12:48PM EDT | 2024-07-19 | 17.40 | 17.40 | 18.00 | +10.55 | +154.01% | 1 | 19 | 24.45% |
| XLK240816C00198000 | 2024-05-09 3:28PM EDT | 2024-08-16 | 13.38 | 18.25 | 19.90 | 0.00 | - | 8 | 13 | 26.04% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 2024-09-20 | 13.55 | 20.45 | 21.85 | 0.00 | - | 2 | 14 | 26.78% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 2026-12-18 | 40.15 | 47.15 | 50.00 | 0.00 | - | 1 | 12 | 32.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00198000 | 2024-05-15 12:24PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 13 | 1,114 | 37.50% |
| XLK240524P00198000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.10 | -0.24 | -63.16% | 3 | 239 | 23.73% |
| XLK240531P00198000 | 2024-05-15 12:34PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.24 | -0.21 | -51.22% | 5 | 79 | 21.53% |
| XLK240607P00198000 | 2024-05-15 12:35PM EDT | 2024-06-07 | 0.31 | 0.30 | 0.34 | -0.50 | -61.73% | 11 | 134 | 19.61% |
| XLK240614P00198000 | 2024-05-15 1:30PM EDT | 2024-06-14 | 0.56 | 0.48 | 0.58 | -0.45 | -44.55% | 24 | 4 | 19.75% |
| XLK240621P00198000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 0.76 | 0.68 | 0.74 | -0.44 | -36.67% | 9 | 109 | 19.12% |
| XLK240719P00198000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 1.55 | 1.12 | 1.50 | -0.70 | -31.11% | 10 | 107 | 18.29% |
| XLK240816P00198000 | 2024-05-14 11:45AM EDT | 2024-08-16 | 3.38 | 2.17 | 2.31 | 0.00 | - | 1 | 31 | 18.15% |
| XLK240920P00198000 | 2024-05-06 9:52AM EDT | 2024-09-20 | 5.69 | 2.84 | 3.25 | 0.00 | - | 1 | 347 | 18.02% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 17.75 | 13.40 | 14.75 | 0.00 | - | 4 | 12 | 18.11% |
| XLK261218P00198000 | 2024-02-06 3:59PM EDT | 2026-12-18 | 19.73 | 13.20 | 23.15 | 0.00 | - | - | 16 | 22.89% |
