La bourse est fermée
Dow Jones
39 851,75 +293,64 (+0,74 %) Nasdaq
16 741,77 +230,59 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 583,63 +4 103,09 (+7,26 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00215000 | 2024-05-15 2:59PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.34 | +0.23 | +287.50% | 529 | 2,215 | 13.53% |
| XLK240524C00215000 | 2024-05-15 1:19PM EDT | 2024-05-24 | 1.34 | 1.41 | 1.47 | +0.92 | +219.05% | 74 | 72 | 16.49% |
| XLK240531C00215000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 1.95 | 1.95 | 2.20 | +1.23 | +170.83% | 23 | 174 | 16.79% |
| XLK240607C00215000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 2.55 | 2.62 | 2.95 | +1.69 | +196.51% | 2 | 17 | 17.65% |
| XLK240614C00215000 | 2024-05-15 1:34PM EDT | 2024-06-14 | 3.35 | 3.30 | 3.70 | +1.61 | +92.53% | 12 | 46 | 18.59% |
| XLK240621C00215000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 3.90 | 3.85 | 3.95 | +1.73 | +79.72% | 454 | 2,766 | 17.71% |
| XLK240628C00215000 | 2024-05-15 11:08AM EDT | 2024-06-28 | 3.68 | 4.15 | 4.45 | +1.31 | +55.27% | 12 | 6 | 17.97% |
| XLK240719C00215000 | 2024-05-15 3:07PM EDT | 2024-07-19 | 5.67 | 5.60 | 5.75 | +2.02 | +55.34% | 27 | 797 | 18.45% |
| XLK240816C00215000 | 2024-05-15 3:05PM EDT | 2024-08-16 | 7.90 | 7.45 | 7.70 | +3.10 | +64.58% | 27 | 1,160 | 19.99% |
| XLK240920C00215000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 9.72 | 9.20 | 9.95 | +2.47 | +34.07% | 715 | 1,580 | 21.52% |
| XLK241220C00215000 | 2024-05-15 1:23PM EDT | 2024-12-20 | 14.65 | 14.30 | 15.05 | +2.35 | +19.11% | 13 | 926 | 24.20% |
| XLK250117C00215000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 11.60 | 15.35 | 16.20 | 0.00 | - | 3 | 3,075 | 24.44% |
| XLK250321C00215000 | 2024-05-10 12:07PM EDT | 2025-03-21 | 14.23 | 18.20 | 19.30 | 0.00 | - | 1 | 6 | 25.78% |
| XLK250620C00215000 | 2024-05-15 12:57PM EDT | 2025-06-20 | 21.88 | 21.80 | 23.05 | +8.43 | +62.68% | 1 | 228 | 26.90% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 25.50 | 27.30 | 0.00 | - | 1 | 5 | 27.84% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 28.05 | 29.95 | 0.00 | - | 5 | 51 | 28.12% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 33.00 | 35.70 | 0.00 | - | 1 | 12 | 29.90% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 37.25 | 40.15 | 0.00 | - | 2 | 56 | 30.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00215000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 2.40 | 2.22 | 2.41 | -20.36 | -89.46% | 12 | 0 | 14.89% |
| XLK240524P00215000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 3.25 | 3.15 | 3.30 | -12.40 | -79.23% | 2 | 6 | 15.30% |
| XLK240621P00215000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 4.85 | 4.85 | 4.95 | -5.25 | -51.98% | 216 | 14 | 14.07% |
| XLK240719P00215000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 6.33 | 6.00 | 6.30 | -10.67 | -62.76% | 40 | 153 | 14.45% |
| XLK240816P00215000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 7.50 | 6.95 | 7.60 | -2.20 | -22.68% | 5 | 4 | 15.14% |
| XLK240920P00215000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 8.28 | 7.85 | 8.50 | -14.02 | -62.87% | 60 | 173 | 14.72% |
| XLK241220P00215000 | 2024-05-10 11:44AM EDT | 2024-12-20 | 14.90 | 10.65 | 11.50 | 0.00 | - | 75 | 83 | 15.82% |
| XLK250117P00215000 | 2024-05-15 1:40PM EDT | 2025-01-17 | 11.60 | 11.20 | 11.50 | -5.14 | -30.70% | 11 | 34 | 14.91% |
| XLK250321P00215000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 15.25 | 12.40 | 13.60 | 0.00 | - | 1 | 3 | 15.99% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 23.50% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 24.11% |
| XLK260116P00215000 | 2024-05-10 2:16PM EDT | 2026-01-16 | 20.70 | 17.20 | 18.40 | 0.00 | - | 1 | 2 | 15.77% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 24.00% |
