La bourse est fermée
Dow Jones
39 822,57 +264,46 (+0,67 %) Nasdaq
16 725,78 +214,60 (+1,30 %) 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
60 249,38 +3 860,20 (+6,85 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00240000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.03 | +150.00% | 1 | 152 | 48.44% |
| XLK240621C00240000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.33 | 0.00 | - | 4 | 455 | 22.44% |
| XLK240719C00240000 | 2024-05-15 1:28PM EDT | 2024-07-19 | 0.39 | 0.21 | 0.57 | +0.15 | +62.50% | 6 | 27 | 19.14% |
| XLK240816C00240000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 0.72 | 0.63 | 0.83 | +0.29 | +67.44% | 7 | 9 | 17.57% |
| XLK240920C00240000 | 2024-05-13 2:35PM EDT | 2024-09-20 | 0.77 | 1.17 | 1.62 | 0.00 | - | 2 | 1,109 | 18.12% |
| XLK241220C00240000 | 2024-05-15 2:15PM EDT | 2024-12-20 | 4.55 | 4.30 | 4.80 | +1.20 | +35.82% | 1 | 175 | 20.74% |
| XLK250117C00240000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.40 | +1.75 | +50.72% | 1 | 304 | 20.58% |
| XLK250321C00240000 | 2024-05-07 3:07PM EDT | 2025-03-21 | 5.10 | 7.20 | 8.00 | 0.00 | - | 5 | 1,129 | 22.24% |
| XLK250620C00240000 | 2024-05-08 9:53AM EDT | 2025-06-20 | 7.70 | 10.20 | 11.25 | 0.00 | - | 42 | 312 | 23.54% |
| XLK260116C00240000 | 2024-05-14 2:47PM EDT | 2026-01-16 | 15.27 | 16.55 | 17.95 | 0.00 | - | 1 | 149 | 25.41% |
| XLK260618C00240000 | 2024-03-26 3:38PM EDT | 2026-06-18 | 22.15 | 12.20 | 22.20 | 0.00 | - | 4 | 132 | 26.23% |
| XLK261218C00240000 | 2024-05-06 11:31AM EDT | 2026-12-18 | 22.70 | 25.15 | 27.90 | 0.00 | - | 5 | 36 | 27.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00240000 | 2023-12-18 11:17AM EDT | 2024-06-21 | 48.71 | 42.00 | 46.95 | 0.00 | - | - | 0 | 99.66% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 2024-09-20 | 33.30 | 25.15 | 29.10 | 0.00 | - | - | 0 | 19.21% |
| XLK250117P00240000 | 2024-02-01 12:03PM EDT | 2025-01-17 | 41.43 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 21.37% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 2025-06-20 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 18.11% |
| XLK251017P00240000 | 2024-05-15 1:27PM EDT | 2025-10-17 | 30.10 | 29.25 | 30.70 | -8.02 | -21.04% | 10 | 10 | 11.91% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 2026-01-16 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 22.07% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 2026-12-18 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 16.56% |
