La bourse est fermée
Dow Jones
39 836,39 +278,28 (+0,70 %) Nasdaq
16 731,20 +220,02 (+1,33 %) 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
60 142,04 +3 782,07 (+6,71 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00210000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 3.28 | 3.10 | 3.25 | +2.37 | +260.44% | 576 | 4,486 | 16.92% |
| XLK240524C00210000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 4.25 | 4.10 | 4.30 | +2.31 | +119.07% | 92 | 353 | 18.46% |
| XLK240531C00210000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 4.82 | 4.75 | 4.95 | +2.27 | +89.02% | 35 | 674 | 18.03% |
| XLK240607C00210000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 5.40 | 5.40 | 5.60 | +2.90 | +116.00% | 21 | 138 | 18.34% |
| XLK240614C00210000 | 2024-05-15 11:33AM EDT | 2024-06-14 | 5.63 | 6.15 | 6.55 | +2.46 | +77.60% | 4 | 14 | 20.14% |
| XLK240621C00210000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 6.75 | 6.70 | 6.90 | +2.45 | +56.98% | 265 | 3,194 | 19.51% |
| XLK240628C00210000 | 2024-05-15 10:15AM EDT | 2024-06-28 | 6.43 | 6.90 | 7.20 | +2.62 | +68.77% | 6 | 4 | 18.96% |
| XLK240719C00210000 | 2024-05-15 1:43PM EDT | 2024-07-19 | 8.45 | 8.45 | 8.75 | +2.43 | +40.37% | 80 | 1,610 | 20.05% |
| XLK240816C00210000 | 2024-05-15 1:04PM EDT | 2024-08-16 | 10.37 | 10.15 | 11.00 | +2.78 | +36.63% | 8 | 525 | 22.11% |
| XLK240920C00210000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 12.25 | 12.05 | 12.75 | +2.37 | +23.99% | 30 | 3,435 | 22.39% |
| XLK241220C00210000 | 2024-05-14 11:39AM EDT | 2024-12-20 | 15.90 | 17.35 | 18.05 | +1.85 | +13.17% | 1 | 706 | 25.29% |
| XLK250117C00210000 | 2024-05-15 1:20PM EDT | 2025-01-17 | 18.45 | 18.30 | 19.15 | +3.42 | +22.75% | 51 | 1,451 | 25.42% |
| XLK250321C00210000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 21.30 | 20.85 | 22.25 | +3.19 | +17.61% | 1 | 42 | 26.71% |
| XLK250620C00210000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 24.13 | 24.55 | 26.05 | +2.58 | +11.97% | 2 | 208 | 27.83% |
| XLK251017C00210000 | 2024-05-03 2:53PM EDT | 2025-10-17 | 23.62 | 28.20 | 30.25 | 0.00 | - | 1 | 6 | 28.67% |
| XLK260116C00210000 | 2024-05-15 11:32AM EDT | 2026-01-16 | 31.53 | 31.35 | 32.95 | +3.41 | +12.13% | 6 | 104 | 28.96% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 35.85 | 38.15 | 0.00 | - | 1 | 6 | 30.25% |
| XLK261218C00210000 | 2024-05-15 1:51PM EDT | 2026-12-18 | 42.30 | 40.10 | 42.95 | +4.62 | +12.26% | 4 | 165 | 30.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00210000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.24 | -2.20 | -90.53% | 42 | 218 | 15.19% |
| XLK240524P00210000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.97 | 0.99 | 1.03 | -2.18 | -69.21% | 62 | 12 | 15.67% |
| XLK240531P00210000 | 2024-05-15 12:20PM EDT | 2024-05-31 | 1.75 | 1.38 | 1.76 | -1.75 | -50.00% | 11 | 17 | 16.47% |
| XLK240607P00210000 | 2024-05-15 1:05PM EDT | 2024-06-07 | 2.06 | 1.86 | 1.98 | -4.24 | -67.30% | 3 | 3 | 14.95% |
| XLK240621P00210000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 2.76 | 2.70 | 2.81 | -1.97 | -41.65% | 270 | 2,009 | 15.09% |
| XLK240719P00210000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 4.09 | 3.70 | 4.15 | -1.97 | -32.51% | 25 | 412 | 15.31% |
| XLK240816P00210000 | 2024-05-15 1:07PM EDT | 2024-08-16 | 5.25 | 4.80 | 5.55 | -1.90 | -26.57% | 84 | 256 | 16.16% |
| XLK240920P00210000 | 2024-05-15 9:57AM EDT | 2024-09-20 | 6.35 | 5.95 | 6.85 | -2.95 | -31.72% | 11 | 2,953 | 16.43% |
| XLK241220P00210000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 12.65 | 8.65 | 9.40 | 0.00 | - | 32 | 788 | 16.51% |
| XLK250117P00210000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 9.50 | 9.35 | 9.60 | -2.97 | -23.82% | 5 | 147 | 15.84% |
| XLK250321P00210000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 11.29 | 10.45 | 11.50 | -3.41 | -23.20% | 2 | 2 | 16.61% |
| XLK250620P00210000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 14.83 | 12.15 | 13.55 | 0.00 | - | 1 | 389 | 16.94% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 13.80 | 15.30 | 0.00 | - | 1 | 23 | 16.63% |
| XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 21.54% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 22.17% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 19.10 | 20.85 | 0.00 | - | 2 | 7 | 16.46% |
