La bourse est fermée
Dow Jones
39 834,67 +276,56 (+0,70 %) Nasdaq
16 725,58 +214,40 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00250000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 130 | 29.37% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 2024-07-19 | 0.34 | 0.02 | 0.61 | 0.00 | - | 1 | 11 | 24.29% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 2024-08-16 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 37.51% |
| XLK240920C00250000 | 2024-05-07 3:23PM EDT | 2024-09-20 | 0.36 | 0.52 | 0.69 | 0.00 | - | 1 | 118 | 17.86% |
| XLK241220C00250000 | 2024-05-15 2:41PM EDT | 2024-12-20 | 2.54 | 2.29 | 2.69 | +0.87 | +52.10% | 162 | 194 | 19.79% |
| XLK250117C00250000 | 2024-05-14 1:48PM EDT | 2025-01-17 | 2.50 | 2.93 | 3.30 | +0.56 | +28.87% | 1 | 424 | 19.99% |
| XLK250321C00250000 | 2024-05-06 3:53PM EDT | 2025-03-21 | 3.58 | 4.65 | 5.25 | 0.00 | - | 2 | 8 | 21.29% |
| XLK250620C00250000 | 2024-05-13 3:19PM EDT | 2025-06-20 | 6.45 | 7.30 | 8.15 | 0.00 | - | 2 | 171 | 22.70% |
| XLK251017C00250000 | 2024-03-22 2:17PM EDT | 2025-10-17 | 13.00 | 4.25 | 8.45 | 0.00 | - | 1 | 7 | 20.28% |
| XLK260116C00250000 | 2024-04-19 2:30PM EDT | 2026-01-16 | 8.25 | 12.80 | 13.95 | 0.00 | - | 2 | 23 | 24.24% |
| XLK260618C00250000 | 2024-03-28 3:25PM EDT | 2026-06-18 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 128 | 23.44% |
| XLK261218C00250000 | 2024-05-14 2:51PM EDT | 2026-12-18 | 21.55 | 21.15 | 23.70 | 0.00 | - | 1 | 21 | 26.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 2024-05-17 | 44.23 | 42.10 | 46.95 | 0.00 | - | 1 | 0 | 250.39% |
| XLK240621P00250000 | 2023-12-15 1:42PM EDT | 2024-06-21 | 58.20 | 55.50 | 60.25 | 0.00 | - | 2 | 0 | 122.89% |
| XLK250117P00250000 | 2024-04-16 2:57PM EDT | 2025-01-17 | 46.63 | 35.20 | 39.10 | 0.00 | - | 5 | 0 | 16.79% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 47.55 | 35.20 | 39.45 | 0.00 | - | 1 | 0 | 13.90% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 2026-12-18 | 46.30 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 17.04% |
