La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 522,95 +3 923,73 (+6,93 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00200000 | 2024-05-15 3:47PM EDT | 2024-05-17 | 13.12 | 11.10 | 15.50 | +4.30 | +48.75% | 69 | 2,223 | 96.22% |
| XLK240524C00200000 | 2024-05-15 10:02AM EDT | 2024-05-24 | 13.40 | 11.60 | 15.70 | +4.38 | +48.56% | 5 | 64 | 54.59% |
| XLK240531C00200000 | 2024-05-15 1:37PM EDT | 2024-05-31 | 13.50 | 10.10 | 14.50 | +4.00 | +42.11% | 3 | 50 | 32.63% |
| XLK240607C00200000 | 2024-05-14 2:39PM EDT | 2024-06-07 | 10.04 | 11.55 | 15.95 | 0.00 | - | 1 | 12 | 36.73% |
| XLK240621C00200000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 14.95 | 12.15 | 17.00 | +3.80 | +34.08% | 20 | 3,108 | 33.99% |
| XLK240628C00200000 | 2024-05-10 2:00PM EDT | 2024-06-28 | 9.29 | 12.35 | 17.00 | 0.00 | - | - | 1 | 31.23% |
| XLK240719C00200000 | 2024-05-15 3:44PM EDT | 2024-07-19 | 16.35 | 14.00 | 17.50 | +4.95 | +43.42% | 8 | 603 | 27.45% |
| XLK240816C00200000 | 2024-05-15 2:32PM EDT | 2024-08-16 | 17.87 | 15.85 | 20.55 | +4.72 | +35.89% | 2 | 280 | 31.15% |
| XLK240920C00200000 | 2024-05-15 12:59PM EDT | 2024-09-20 | 19.85 | 17.50 | 22.05 | +5.60 | +39.30% | 4 | 576 | 29.89% |
| XLK241220C00200000 | 2024-05-15 3:16PM EDT | 2024-12-20 | 24.53 | 23.00 | 26.15 | +5.90 | +31.67% | 2 | 218 | 29.65% |
| XLK250117C00200000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 19.62 | 24.40 | 28.95 | 0.00 | - | 1 | 757 | 32.22% |
| XLK250321C00200000 | 2024-05-15 2:14PM EDT | 2025-03-21 | 28.50 | 23.70 | 33.65 | +5.98 | +26.55% | 3 | 43 | 35.17% |
| XLK250620C00200000 | 2024-05-14 11:54AM EDT | 2025-06-20 | 31.50 | 23.40 | 32.45 | +3.85 | +13.92% | 1 | 5,646 | 29.50% |
| XLK251017C00200000 | 2024-05-08 1:01PM EDT | 2025-10-17 | 30.25 | 30.60 | 40.60 | 0.00 | - | 1 | 6 | 34.46% |
| XLK260116C00200000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 37.27 | 36.00 | 40.05 | +3.77 | +11.25% | 22 | 1,304 | 31.26% |
| XLK260618C00200000 | 2024-05-15 2:16PM EDT | 2026-06-18 | 42.88 | 41.00 | 46.00 | +5.33 | +14.19% | 1 | 61 | 33.12% |
| XLK261218C00200000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 42.39 | 46.00 | 52.00 | 0.00 | - | 5 | 30 | 34.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00200000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 181 | 2,696 | 34.18% |
| XLK240524P00200000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.11 | -0.23 | -67.65% | 11 | 147 | 21.44% |
| XLK240531P00200000 | 2024-05-15 3:35PM EDT | 2024-05-31 | 0.22 | 0.00 | 3.45 | -0.25 | -53.19% | 14 | 290 | 47.33% |
| XLK240607P00200000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.41 | 0.35 | 1.00 | -0.70 | -63.06% | 19 | 59 | 23.94% |
| XLK240614P00200000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 0.67 | 0.60 | 3.50 | -0.68 | -50.37% | 24 | 25 | 35.30% |
| XLK240621P00200000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 0.84 | 0.80 | 0.90 | -0.66 | -44.00% | 125 | 2,985 | 18.37% |
| XLK240628P00200000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 0.95 | 0.06 | 4.10 | -0.95 | -50.00% | 5 | 5 | 31.77% |
| XLK240719P00200000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 1.68 | 1.50 | 5.00 | -1.00 | -37.31% | 47 | 471 | 29.21% |
| XLK240816P00200000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 2.46 | 0.10 | 5.05 | -1.52 | -38.19% | 16 | 87 | 24.61% |
| XLK240920P00200000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 3.50 | 1.20 | 6.15 | -1.25 | -26.32% | 6 | 1,095 | 23.54% |
| XLK241220P00200000 | 2024-05-14 11:21AM EDT | 2024-12-20 | 7.40 | 5.80 | 9.10 | 0.00 | - | 25 | 280 | 23.04% |
| XLK250117P00200000 | 2024-05-13 12:11PM EDT | 2025-01-17 | 8.29 | 4.35 | 9.30 | 0.00 | - | 1 | 952 | 22.01% |
| XLK250321P00200000 | 2024-05-14 2:32PM EDT | 2025-03-21 | 8.11 | 2.70 | 9.90 | -0.99 | -10.88% | 1 | 480 | 20.50% |
| XLK250620P00200000 | 2024-05-15 3:47PM EDT | 2025-06-20 | 9.31 | 4.75 | 14.70 | -1.19 | -11.33% | 1 | 89 | 23.86% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 23.39% |
| XLK260116P00200000 | 2024-05-14 2:34PM EDT | 2026-01-16 | 14.00 | 10.00 | 15.00 | 0.00 | - | 1 | 11 | 19.64% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 20.00 | 9.60 | 19.55 | 0.00 | - | 3 | 253 | 21.52% |
| XLK261218P00200000 | 2024-05-15 2:18PM EDT | 2026-12-18 | 17.45 | 11.70 | 21.65 | -2.49 | -12.49% | 5 | 2 | 20.97% |
