La bourse est fermée
Dow Jones
39 829,10 +270,99 (+0,69 %) Nasdaq
16 728,02 +216,84 (+1,31 %) 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
60 062,17 +3 629,50 (+6,43 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00225000 | 2024-05-15 2:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 17 | 625 | 29.49% |
| XLK240524C00225000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.44 | 0.00 | - | 2 | 4 | 26.12% |
| XLK240531C00225000 | 2024-05-08 1:31PM EDT | 2024-05-31 | 0.31 | 0.11 | 0.17 | 0.00 | - | - | 3 | 16.02% |
| XLK240607C00225000 | 2024-05-08 12:58PM EDT | 2024-06-07 | 0.30 | 0.26 | 0.37 | 0.00 | - | - | 1 | 16.11% |
| XLK240614C00225000 | 2024-05-13 1:10PM EDT | 2024-06-14 | 0.37 | 0.47 | 0.74 | 0.00 | - | 14 | 14 | 17.24% |
| XLK240621C00225000 | 2024-05-15 1:09PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.90 | +0.45 | +132.35% | 32 | 2,392 | 16.58% |
| XLK240719C00225000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 1.85 | 1.90 | 2.11 | +0.83 | +81.37% | 38 | 157 | 17.40% |
| XLK240816C00225000 | 2024-05-15 1:25PM EDT | 2024-08-16 | 3.33 | 3.25 | 3.45 | +1.24 | +59.33% | 5 | 198 | 18.37% |
| XLK240920C00225000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 4.57 | 4.80 | 5.25 | +1.04 | +29.46% | 4 | 777 | 19.68% |
| XLK241220C00225000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 6.50 | 9.35 | 10.15 | 0.00 | - | 10 | 329 | 22.88% |
| XLK250117C00225000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 10.70 | 10.25 | 11.05 | +3.10 | +44.93% | 149 | 1,942 | 22.86% |
| XLK250321C00225000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 9.65 | 12.85 | 14.05 | 0.00 | - | 10 | 48 | 24.30% |
| XLK250620C00225000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 16.47 | 16.45 | 17.70 | +2.42 | +17.22% | 3 | 1,471 | 25.49% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 20.15 | 22.05 | 0.00 | - | 2 | 10 | 26.68% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 22.95 | 25.00 | 0.00 | - | 1 | 50 | 27.30% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 2026-06-18 | 25.00 | 27.80 | 29.95 | 0.00 | - | - | 1 | 28.45% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 25.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 53.76% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 12.50 | 12.95 | 0.00 | - | - | 0 | 11.88% |
| XLK240920P00225000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 20.45 | 13.50 | 14.50 | 0.00 | - | - | 1 | 12.94% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 2024-12-20 | 20.85 | 15.65 | 17.10 | 0.00 | - | 1 | 1 | 14.51% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 19.66% |
| XLK250620P00225000 | 2024-05-13 3:13PM EDT | 2025-06-20 | 23.00 | 18.50 | 20.00 | 0.00 | - | 2 | 8 | 14.22% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 21.44% |
