La bourse est fermée
Dow Jones
39 833,31 +275,20 (+0,70 %) Nasdaq
16 731,85 +220,67 (+1,34 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 954,41 +3 500,13 (+6,20 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Prix d’exercice:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00199000 | 2024-05-15 12:00PM EDT | 2024-05-17 | 12.85 | 13.85 | 14.75 | +3.39 | +35.84% | 3 | 557 | 55.66% |
| XLK240524C00199000 | 2024-05-15 11:31AM EDT | 2024-05-24 | 13.65 | 14.10 | 14.55 | +4.15 | +43.68% | 3 | 65 | 34.52% |
| XLK240531C00199000 | 2024-05-13 10:18AM EDT | 2024-05-31 | 8.85 | 12.70 | 15.30 | 0.00 | - | 61 | 86 | 33.75% |
| XLK240607C00199000 | 2024-05-15 1:07PM EDT | 2024-06-07 | 14.65 | 14.40 | 16.00 | +4.04 | +38.08% | 2 | 3 | 33.20% |
| XLK240614C00199000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 7.56 | 15.10 | 16.45 | 0.00 | - | 3 | 3 | 31.72% |
| XLK240621C00199000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 15.75 | 15.30 | 15.95 | +3.75 | +31.25% | 148 | 453 | 26.12% |
| XLK240628C00199000 | 2024-05-13 3:33PM EDT | 2024-06-28 | 10.93 | 15.65 | 16.30 | 0.00 | - | 1 | 1 | 25.64% |
| XLK240719C00199000 | 2024-05-15 10:50AM EDT | 2024-07-19 | 15.62 | 16.60 | 18.20 | +5.37 | +52.39% | 1 | 11 | 27.91% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 11.80 | 17.75 | 19.25 | 0.00 | - | 1 | 14 | 26.29% |
| XLK240920C00199000 | 2024-05-14 3:35PM EDT | 2024-09-20 | 17.28 | 20.05 | 21.05 | 0.00 | - | 2 | 17 | 26.56% |
| XLK260618C00199000 | 2024-05-15 10:46AM EDT | 2026-06-18 | 42.35 | 42.50 | 44.70 | +3.87 | +10.06% | 1 | 1 | 31.68% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 37.18 | 46.60 | 49.60 | 0.00 | - | 1 | 7 | 32.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00199000 | 2024-05-15 12:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.33 | -0.07 | -77.78% | 15 | 597 | 51.86% |
| XLK240524P00199000 | 2024-05-14 10:24AM EDT | 2024-05-24 | 0.37 | 0.08 | 0.71 | 0.00 | - | 61 | 477 | 34.82% |
| XLK240531P00199000 | 2024-05-15 11:51AM EDT | 2024-05-31 | 0.23 | 0.18 | 0.23 | -0.14 | -37.84% | 3 | 88 | 20.07% |
| XLK240607P00199000 | 2024-05-15 12:37PM EDT | 2024-06-07 | 0.36 | 0.34 | 0.38 | -0.65 | -64.36% | 12 | 89 | 18.97% |
| XLK240614P00199000 | 2024-05-13 9:43AM EDT | 2024-06-14 | 1.02 | 0.35 | 0.70 | -0.76 | -42.70% | 1 | 53 | 19.70% |
| XLK240621P00199000 | 2024-05-15 10:30AM EDT | 2024-06-21 | 0.97 | 0.75 | 0.81 | -0.35 | -26.52% | 5 | 441 | 18.59% |
| XLK240628P00199000 | 2024-05-13 2:24PM EDT | 2024-06-28 | 2.17 | 0.90 | 1.07 | 0.00 | - | 1 | 1 | 18.69% |
| XLK240719P00199000 | 2024-05-15 1:56PM EDT | 2024-07-19 | 1.56 | 1.52 | 1.60 | -1.25 | -44.48% | 4 | 249 | 17.83% |
| XLK240816P00199000 | 2024-05-14 1:43PM EDT | 2024-08-16 | 2.53 | 2.30 | 2.58 | -1.00 | -28.33% | 3 | 93 | 18.20% |
| XLK240920P00199000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 4.70 | 3.05 | 3.35 | 0.00 | - | 1 | 195 | 17.53% |
| XLK241220P00199000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 7.64 | 5.45 | 5.95 | 0.00 | - | 1 | 2 | 18.19% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 20.57 | 14.90 | 19.00 | 0.00 | - | 1 | 1 | 19.23% |
