La bourse est fermée
Dow Jones
39 858,67 +300,56 (+0,76 %) Nasdaq
16 742,13 +230,96 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 659,31 +4 087,61 (+7,23 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:34PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00220000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 11 | 4,495 | 21.68% |
| XLK240524C00220000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.33 | +0.20 | +200.00% | 15 | 8 | 16.29% |
| XLK240531C00220000 | 2024-05-15 12:06PM EDT | 2024-05-31 | 0.39 | 0.55 | 0.65 | +0.17 | +77.27% | 61 | 58 | 15.54% |
| XLK240607C00220000 | 2024-05-15 3:05PM EDT | 2024-06-07 | 1.05 | 0.96 | 1.64 | +0.79 | +303.85% | 6 | 18 | 19.19% |
| XLK240614C00220000 | 2024-05-15 2:36PM EDT | 2024-06-14 | 1.49 | 1.42 | 1.68 | +0.84 | +129.23% | 2 | 29 | 17.08% |
| XLK240621C00220000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 1.91 | 1.95 | 2.02 | +0.96 | +101.05% | 97 | 5,851 | 16.91% |
| XLK240628C00220000 | 2024-05-15 11:48AM EDT | 2024-06-28 | 1.88 | 2.10 | 2.50 | +0.94 | +100.00% | 3 | 9 | 17.38% |
| XLK240719C00220000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 3.43 | 3.35 | 3.55 | +1.33 | +63.33% | 59 | 2,306 | 17.56% |
| XLK240816C00220000 | 2024-05-15 10:59AM EDT | 2024-08-16 | 4.42 | 5.05 | 5.45 | +0.86 | +24.16% | 2 | 292 | 19.37% |
| XLK240920C00220000 | 2024-05-15 3:09PM EDT | 2024-09-20 | 7.04 | 6.65 | 7.20 | +1.91 | +37.23% | 14 | 1,686 | 20.10% |
| XLK241220C00220000 | 2024-05-15 1:05PM EDT | 2024-12-20 | 11.80 | 11.70 | 12.40 | +2.60 | +28.26% | 10 | 400 | 23.36% |
| XLK250117C00220000 | 2024-05-15 12:40PM EDT | 2025-01-17 | 12.50 | 12.75 | 13.30 | +2.33 | +22.91% | 92 | 902 | 23.29% |
| XLK250321C00220000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 15.90 | 15.40 | 16.90 | +2.63 | +19.82% | 2 | 33 | 25.39% |
| XLK250620C00220000 | 2024-05-15 12:39PM EDT | 2025-06-20 | 19.04 | 19.05 | 20.25 | +7.94 | +71.53% | 12 | 189 | 26.08% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 22.70 | 24.55 | 0.00 | - | 4 | 15 | 27.15% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 25.70 | 27.30 | 0.00 | - | 1 | 67 | 27.55% |
| XLK260618C00220000 | 2024-05-15 11:32AM EDT | 2026-06-18 | 30.53 | 30.40 | 32.45 | +5.01 | +19.63% | 5 | 69 | 28.85% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 3 | 27.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 20.48 | 6.15 | 8.95 | 0.00 | - | 1 | 0 | 59.35% |
| XLK240621P00220000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 8.10 | 7.85 | 8.10 | -7.70 | -48.73% | 1 | 0 | 12.83% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 10.25 | 8.75 | 9.25 | -9.75 | -48.75% | 3 | 0 | 13.62% |
| XLK240816P00220000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 11.15 | 9.40 | 10.35 | -4.65 | -29.43% | 1 | 36 | 14.26% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 19.80 | 10.45 | 11.25 | 0.00 | - | 2 | 10 | 14.09% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 25.10 | 12.90 | 13.80 | 0.00 | - | 1 | 23 | 14.81% |
| XLK250117P00220000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 19.90 | 13.45 | 14.35 | 0.00 | - | 10 | 281 | 14.76% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 20.45 | 14.45 | 15.70 | 0.00 | - | 1 | 1 | 14.93% |
| XLK250620P00220000 | 2024-05-15 11:55AM EDT | 2025-06-20 | 17.13 | 16.35 | 17.55 | -5.21 | -23.32% | 1 | 1,252 | 15.23% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 24.04% |
