La bourse est fermée
Dow Jones
39 832,74 +274,63 (+0,69 %) Nasdaq
16 727,22 +216,04 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00205000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 7.91 | 7.90 | 8.10 | +3.91 | +97.75% | 122 | 2,140 | 30.18% |
| XLK240524C00205000 | 2024-05-15 1:26PM EDT | 2024-05-24 | 8.10 | 8.35 | 8.65 | +3.21 | +65.64% | 17 | 252 | 24.10% |
| XLK240531C00205000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 8.87 | 7.65 | 9.05 | +3.28 | +58.68% | 41 | 76 | 21.73% |
| XLK240607C00205000 | 2024-05-15 11:01AM EDT | 2024-06-07 | 9.30 | 9.30 | 9.60 | +3.11 | +50.24% | 35 | 81 | 21.67% |
| XLK240614C00205000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 8.56 | 9.80 | 10.20 | +2.57 | +42.90% | 7 | 10 | 22.08% |
| XLK240621C00205000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 10.50 | 10.45 | 10.55 | +3.00 | +40.00% | 269 | 2,085 | 21.47% |
| XLK240628C00205000 | 2024-05-14 11:33AM EDT | 2024-06-28 | 8.85 | 10.60 | 11.05 | +2.12 | +31.50% | 3 | 11 | 21.69% |
| XLK240719C00205000 | 2024-05-15 2:34PM EDT | 2024-07-19 | 12.05 | 12.00 | 12.35 | +2.95 | +32.42% | 13 | 681 | 21.96% |
| XLK240816C00205000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 13.92 | 13.40 | 14.20 | +3.82 | +37.82% | 17 | 216 | 23.08% |
| XLK240920C00205000 | 2024-05-14 3:49PM EDT | 2024-09-20 | 14.15 | 15.55 | 16.40 | +1.15 | +8.85% | 1 | 1,259 | 24.34% |
| XLK241220C00205000 | 2024-05-14 3:20PM EDT | 2024-12-20 | 17.92 | 20.55 | 21.45 | 0.00 | - | 10 | 418 | 26.65% |
| XLK250117C00205000 | 2024-05-15 1:20PM EDT | 2025-01-17 | 21.75 | 21.30 | 22.50 | +3.35 | +18.21% | 7 | 495 | 26.67% |
| XLK250321C00205000 | 2024-05-13 11:37AM EDT | 2025-03-21 | 20.95 | 24.25 | 25.45 | 0.00 | - | 1 | 64 | 27.72% |
| XLK250620C00205000 | 2024-05-09 2:59PM EDT | 2025-06-20 | 22.80 | 27.75 | 29.10 | 0.00 | - | 3 | 135 | 28.63% |
| XLK251017C00205000 | 2024-05-13 2:50PM EDT | 2025-10-17 | 26.70 | 31.45 | 33.20 | 0.00 | - | 2 | 25 | 29.35% |
| XLK260116C00205000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 29.13 | 34.30 | 36.00 | 0.00 | - | 1 | 169 | 29.73% |
| XLK260618C00205000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 29.81 | 38.80 | 40.95 | 0.00 | - | 1 | 11 | 30.80% |
| XLK261218C00205000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 44.91 | 43.30 | 45.80 | +5.56 | +14.13% | 1 | 46 | 31.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00205000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.43 | -91.49% | 212 | 2,529 | 22.27% |
| XLK240524P00205000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 0.30 | 0.26 | 0.30 | -0.86 | -74.14% | 110 | 169 | 17.92% |
| XLK240531P00205000 | 2024-05-15 12:58PM EDT | 2024-05-31 | 0.59 | 0.50 | 0.59 | -1.21 | -67.22% | 114 | 157 | 16.86% |
| XLK240607P00205000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 0.86 | 0.82 | 0.92 | -1.67 | -66.01% | 9 | 33 | 16.63% |
| XLK240614P00205000 | 2024-05-15 2:18PM EDT | 2024-06-14 | 1.27 | 1.22 | 1.32 | -2.66 | -67.68% | 3 | 3 | 16.94% |
| XLK240621P00205000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 1.51 | 1.49 | 1.54 | -1.19 | -44.07% | 100 | 2,917 | 16.38% |
| XLK240719P00205000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 2.64 | 2.55 | 2.68 | -1.30 | -32.99% | 27 | 180 | 16.33% |
| XLK240816P00205000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 3.55 | 3.30 | 4.00 | -3.22 | -47.56% | 10 | 671 | 17.20% |
| XLK240920P00205000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 4.75 | 4.50 | 4.75 | -1.34 | -22.00% | 128 | 1,347 | 16.33% |
| XLK241220P00205000 | 2024-05-14 11:44AM EDT | 2024-12-20 | 9.00 | 7.00 | 7.60 | 0.00 | - | 1 | 782 | 17.17% |
| XLK250117P00205000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 8.08 | 7.40 | 8.30 | -2.17 | -21.17% | 2 | 2,957 | 17.23% |
| XLK250321P00205000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 11.14 | 8.85 | 9.55 | 0.00 | - | 25 | 29 | 17.08% |
| XLK250620P00205000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 11.21 | 10.40 | 11.30 | -1.62 | -12.63% | 1 | 49 | 17.08% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 28.03% |
| XLK260116P00205000 | 2024-05-14 10:59AM EDT | 2026-01-16 | 15.00 | 13.55 | 15.75 | 0.00 | - | 3 | 23 | 18.07% |
| XLK260618P00205000 | 2024-05-15 11:24AM EDT | 2026-06-18 | 16.29 | 15.30 | 17.00 | -1.41 | -7.97% | 1 | 3 | 17.22% |
| XLK261218P00205000 | 2024-05-15 1:28PM EDT | 2026-12-18 | 18.30 | 17.25 | 19.15 | -2.45 | -11.81% | 2 | 29 | 17.10% |
