La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 918,81 +281,51 (+0,49 %)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:210.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00210000 | 2024-05-09 11:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 1,281 | 18.75% |
| XLK240517C00210000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.36 | 0.31 | 0.42 | -0.12 | -25.00% | 56 | 4,565 | 15.87% |
| XLK240524C00210000 | 2024-05-09 12:20PM EDT | 2024-05-24 | 0.87 | 0.85 | 1.03 | -0.24 | -21.62% | 1 | 240 | 16.93% |
| XLK240531C00210000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 1.43 | 1.25 | 1.58 | -0.09 | -5.92% | 21 | 586 | 17.37% |
| XLK240607C00210000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 1.80 | 1.75 | 2.00 | -0.20 | -10.00% | 9 | 131 | 17.26% |
| XLK240614C00210000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 2.21 | 2.24 | 2.54 | -0.51 | -18.75% | 1 | 10 | 17.84% |
| XLK240621C00210000 | 2024-05-09 3:39PM EDT | 2024-06-21 | 2.93 | 2.85 | 3.00 | -0.05 | -1.68% | 456 | 2,676 | 18.11% |
| XLK240719C00210000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 4.21 | 4.40 | 4.55 | -0.34 | -7.47% | 2 | 1,589 | 18.64% |
| XLK240816C00210000 | 2024-05-09 11:43AM EDT | 2024-08-16 | 6.14 | 6.05 | 6.15 | -0.11 | -1.76% | 22 | 519 | 19.66% |
| XLK240920C00210000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 8.10 | 7.90 | 8.20 | -0.30 | -3.57% | 7 | 3,539 | 21.10% |
| XLK241220C00210000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 13.30 | 12.40 | 13.00 | 0.00 | - | 3 | 528 | 23.80% |
| XLK250117C00210000 | 2024-05-09 11:50AM EDT | 2025-01-17 | 13.82 | 13.65 | 14.10 | +0.47 | +3.52% | 1 | 1,444 | 24.06% |
| XLK250321C00210000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 16.63 | 16.50 | 16.90 | 0.00 | - | 10 | 41 | 25.21% |
| XLK250620C00210000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 19.25 | 17.65 | 21.50 | 0.00 | - | 2 | 199 | 27.55% |
| XLK251017C00210000 | 2024-05-03 2:53PM EDT | 2025-10-17 | 23.62 | 22.80 | 26.70 | 0.00 | - | 1 | 6 | 29.56% |
| XLK260116C00210000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 27.27 | 26.60 | 27.70 | +4.65 | +20.56% | 2 | 96 | 28.24% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 30.40 | 34.45 | 0.00 | - | 1 | 6 | 31.02% |
| XLK261218C00210000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 35.75 | 34.75 | 39.00 | 0.00 | - | 2 | 162 | 31.39% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00210000 | 2024-05-09 10:19AM EDT | 2024-05-10 | 6.20 | 4.50 | 6.65 | +0.90 | +16.98% | 1 | 11 | 55.81% |
| XLK240517P00210000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 5.25 | 5.10 | 6.05 | 0.00 | - | 4 | 213 | 20.44% |
| XLK240524P00210000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 7.59 | 5.10 | 6.00 | 0.00 | - | 1 | 6 | 14.94% |
| XLK240531P00210000 | 2024-05-06 11:13AM EDT | 2024-05-31 | 7.10 | 5.90 | 6.75 | 0.00 | - | 2 | 4 | 17.04% |
| XLK240607P00210000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 6.30 | 6.35 | 8.20 | 0.00 | - | 1 | 3 | 21.80% |
| XLK240621P00210000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 7.05 | 6.95 | 7.55 | +0.10 | +1.44% | 75 | 1,670 | 15.52% |
| XLK240719P00210000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 8.35 | 7.85 | 8.20 | 0.00 | - | 2 | 407 | 14.08% |
| XLK240816P00210000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 9.17 | 8.85 | 9.15 | +0.22 | +2.46% | 1 | 248 | 14.30% |
| XLK240920P00210000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 9.96 | 9.85 | 10.05 | 0.00 | - | 13 | 2,952 | 14.19% |
| XLK241220P00210000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 12.65 | 12.15 | 13.30 | 0.00 | - | 13 | 788 | 16.12% |
| XLK250117P00210000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 13.75 | 12.80 | 13.15 | 0.00 | - | 25 | 147 | 14.98% |
| XLK250321P00210000 | 2024-05-08 9:51AM EDT | 2025-03-21 | 14.70 | 13.40 | 14.40 | 0.00 | - | 1 | 2 | 15.07% |
| XLK250620P00210000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 16.05 | 15.50 | 18.00 | -6.19 | -27.83% | 118 | 283 | 17.47% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 16.15 | 19.15 | 0.00 | - | 1 | 23 | 16.54% |
| XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 17.96% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 19.04% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 21.45 | 24.00 | 0.00 | - | 2 | 7 | 15.98% |
