La bourse est fermée
Dow Jones
39 848,34 +290,23 (+0,73 %) Nasdaq
16 740,60 +229,42 (+1,39 %) 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
60 619,25 +4 006,66 (+7,08 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00230000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.01 | 0.00 | - | 13 | 1,437 | 32.81% |
| XLK240621C00230000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.42 | +0.10 | +38.46% | 4 | 7,450 | 16.80% |
| XLK240719C00230000 | 2024-05-15 2:57PM EDT | 2024-07-19 | 1.02 | 0.97 | 1.21 | +0.61 | +148.78% | 10 | 2,373 | 17.16% |
| XLK240816C00230000 | 2024-05-15 12:40PM EDT | 2024-08-16 | 1.92 | 1.75 | 2.48 | +0.80 | +71.43% | 10 | 79 | 18.72% |
| XLK240920C00230000 | 2024-05-15 2:49PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.50 | +0.91 | +38.89% | 709 | 1,275 | 18.56% |
| XLK241220C00230000 | 2024-05-15 2:15PM EDT | 2024-12-20 | 7.79 | 6.95 | 8.00 | +2.95 | +60.95% | 3 | 1,132 | 21.91% |
| XLK250117C00230000 | 2024-05-15 12:23PM EDT | 2025-01-17 | 8.05 | 8.35 | 8.80 | +1.30 | +19.26% | 90 | 780 | 21.85% |
| XLK250321C00230000 | 2024-05-06 3:54PM EDT | 2025-03-21 | 8.05 | 10.65 | 11.85 | 0.00 | - | 50 | 391 | 23.57% |
| XLK250620C00230000 | 2024-05-09 10:49AM EDT | 2025-06-20 | 10.85 | 13.95 | 15.20 | 0.00 | - | 1 | 134 | 24.56% |
| XLK251017C00230000 | 2024-01-23 3:21PM EDT | 2025-10-17 | 14.53 | 16.80 | 17.75 | 0.00 | - | 1 | 5 | 24.11% |
| XLK260116C00230000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 18.05 | 20.80 | 22.25 | 0.00 | - | 2 | 135 | 26.35% |
| XLK260618C00230000 | 2024-05-06 12:20PM EDT | 2026-06-18 | 22.10 | 25.15 | 27.25 | 0.00 | - | 1 | 18 | 27.64% |
| XLK261218C00230000 | 2024-05-15 9:47AM EDT | 2026-12-18 | 30.40 | 29.60 | 32.45 | +6.40 | +26.67% | 1 | 1 | 28.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00230000 | 2024-03-05 4:35PM EDT | 2024-06-21 | 25.78 | 23.60 | 28.50 | 0.00 | - | - | 0 | 56.63% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 29.65 | 17.40 | 18.15 | 0.00 | - | 2 | 0 | 11.95% |
| XLK250117P00230000 | 2024-05-08 1:32PM EDT | 2025-01-17 | 26.15 | 19.20 | 20.35 | 0.00 | - | 13 | 150 | 13.07% |
| XLK250321P00230000 | 2024-03-04 3:56PM EDT | 2025-03-21 | 23.05 | 23.00 | 28.00 | 0.00 | - | 2 | 1 | 22.41% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 2025-06-20 | 25.96 | 24.00 | 29.00 | 0.00 | - | 3 | 2 | 20.88% |
| XLK251017P00230000 | 2024-05-15 1:25PM EDT | 2025-10-17 | 23.75 | 23.10 | 24.40 | -6.87 | -22.44% | 10 | 10 | 13.58% |
| XLK260116P00230000 | 2024-02-01 1:11PM EDT | 2026-01-16 | 33.60 | 25.00 | 29.50 | 0.00 | - | 5 | 7 | 17.40% |
