La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 788,21 +212,02 (+0,34 %)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240628C00074000 | 2024-06-13 12:21PM EDT | 74.00 | 2.19 | 0.48 | 4.85 | 0.00 | - | 1 | 1 | 76.51% |
| XRT240628C00074500 | 2024-06-14 11:23AM EDT | 74.50 | 1.19 | 0.21 | 4.80 | -2.36 | -66.48% | 1 | 2 | 79.88% |
| XRT240628C00075000 | 2024-06-14 11:25AM EDT | 75.00 | 0.91 | 0.14 | 4.90 | -0.63 | -40.91% | 8 | 14 | 85.62% |
| XRT240628C00075500 | 2024-06-14 1:25PM EDT | 75.50 | 0.70 | 0.10 | 4.75 | -0.78 | -52.70% | 3 | 11 | 86.91% |
| XRT240628C00076000 | 2024-06-14 11:23AM EDT | 76.00 | 0.57 | 0.06 | 4.85 | -0.46 | -44.66% | 3 | 24 | 51.32% |
| XRT240628C00076500 | 2024-06-13 12:32PM EDT | 76.50 | 0.74 | 0.03 | 4.80 | 0.00 | - | 2 | 4 | 54.13% |
| XRT240628C00077000 | 2024-06-14 12:06PM EDT | 77.00 | 0.31 | 0.00 | 4.80 | -0.34 | -52.31% | 32 | 62 | 57.23% |
| XRT240628C00077500 | 2024-06-13 2:25PM EDT | 77.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 24 | 60.45% |
| XRT240628C00078000 | 2024-06-14 11:23AM EDT | 78.00 | 0.18 | 0.01 | 4.80 | -0.28 | -60.87% | 1 | 16 | 63.65% |
| XRT240628C00078500 | 2024-06-13 1:43PM EDT | 78.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 419 | 50.07% |
| XRT240628C00079000 | 2024-06-14 9:54AM EDT | 79.00 | 0.13 | 0.00 | 4.80 | -0.11 | -45.83% | 8 | 54 | 69.48% |
| XRT240628C00079500 | 2024-06-14 1:25PM EDT | 79.50 | 0.07 | 0.00 | 4.80 | -0.34 | -82.93% | 3 | 444 | 72.36% |
| XRT240628C00080000 | 2024-06-13 1:02PM EDT | 80.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 1 | 80 | 74.66% |
| XRT240628C00080500 | 2024-06-14 11:23AM EDT | 80.50 | 0.05 | 0.00 | 4.80 | -0.07 | -58.33% | 1 | 1 | 77.83% |
| XRT240628C00081000 | 2024-06-10 10:37AM EDT | 81.00 | 0.09 | 0.00 | 4.80 | -0.11 | -55.00% | 1 | 14 | 80.47% |
| XRT240628C00082000 | 2024-06-04 10:54AM EDT | 82.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 85.60% |
| XRT240628C00083000 | 2024-06-11 9:56AM EDT | 83.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 90.53% |
| XRT240628C00085000 | 2024-06-13 1:02PM EDT | 85.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 157 | 99.88% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240628P00065000 | 2024-05-31 11:50AM EDT | 65.00 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 1 | 46 | 36.91% |
| XRT240628P00066000 | 2024-05-24 11:54AM EDT | 66.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 105.03% |
| XRT240628P00067000 | 2024-06-11 9:56AM EDT | 67.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 98.27% |
| XRT240628P00067500 | 2024-05-31 11:15AM EDT | 67.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 94.87% |
| XRT240628P00068000 | 2024-06-12 9:56AM EDT | 68.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 91.46% |
| XRT240628P00068500 | 2024-06-04 10:54AM EDT | 68.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.04% |
| XRT240628P00069000 | 2024-06-10 12:46PM EDT | 69.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 4 | 67 | 84.57% |
| XRT240628P00070000 | 2024-06-11 9:56AM EDT | 70.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 77.64% |
| XRT240628P00070500 | 2024-06-11 9:54AM EDT | 70.50 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 74.12% |
| XRT240628P00071000 | 2024-06-10 10:37AM EDT | 71.00 | 0.23 | 0.05 | 4.80 | 0.00 | - | 52 | 10 | 71.02% |
| XRT240628P00071500 | 2024-06-10 12:46PM EDT | 71.50 | 0.20 | 0.00 | 4.80 | -0.15 | -42.86% | 1 | 4 | 66.94% |
| XRT240628P00072000 | 2024-06-14 9:53AM EDT | 72.00 | 0.24 | 0.00 | 4.80 | +0.04 | +20.00% | 3 | 4 | 63.28% |
| XRT240628P00072500 | 2024-06-14 2:59PM EDT | 72.50 | 0.40 | 0.05 | 4.80 | +0.26 | +185.71% | 11 | 6 | 60.01% |
| XRT240628P00073000 | 2024-06-13 10:11AM EDT | 73.00 | 0.32 | 0.04 | 4.85 | 0.00 | - | 10 | 29 | 56.54% |
| XRT240628P00073500 | 2024-06-13 12:02PM EDT | 73.50 | 0.51 | 0.04 | 4.75 | 0.00 | - | 6 | 8 | 51.76% |
| XRT240628P00074000 | 2024-06-13 2:25PM EDT | 74.00 | 0.50 | 0.21 | 4.85 | 0.00 | - | 3 | 129 | 50.05% |
| XRT240628P00074500 | 2024-06-14 3:58PM EDT | 74.50 | 1.09 | 0.30 | 5.30 | +0.34 | +45.33% | 178 | 23 | 50.49% |
| XRT240628P00075000 | 2024-06-14 10:44AM EDT | 75.00 | 1.38 | 0.23 | 4.90 | +0.45 | +48.39% | 7 | 16 | 82.03% |
| XRT240628P00075500 | 2024-06-14 11:23AM EDT | 75.50 | 1.64 | 0.29 | 4.80 | +0.48 | +41.38% | 1 | 33 | 75.64% |
| XRT240628P00076000 | 2024-06-12 12:05PM EDT | 76.00 | 0.69 | 0.61 | 5.15 | 0.00 | - | 6 | 12 | 76.81% |
| XRT240628P00076500 | 2024-05-30 2:36PM EDT | 76.50 | 2.06 | 0.92 | 5.50 | 0.00 | - | 3 | 3 | 77.83% |
| XRT240628P00077000 | 2024-06-14 11:23AM EDT | 77.00 | 2.80 | 1.25 | 5.80 | +0.91 | +48.15% | 1 | 18 | 77.83% |
| XRT240628P00077500 | 2024-06-14 11:08AM EDT | 77.50 | 3.25 | 1.45 | 6.05 | +0.91 | +38.89% | 3 | 28 | 76.86% |
| XRT240628P00078000 | 2024-06-14 11:30AM EDT | 78.00 | 3.55 | 1.80 | 6.35 | +0.56 | +18.73% | 3 | 17 | 76.59% |
| XRT240628P00078500 | 2024-06-13 10:14AM EDT | 78.50 | 3.10 | 2.22 | 6.70 | 0.00 | - | 3 | 33 | 77.05% |
| XRT240628P00079000 | 2024-06-13 11:00AM EDT | 79.00 | 3.50 | 2.47 | 7.05 | 0.00 | - | 4 | 18 | 77.39% |
| XRT240628P00079500 | 2024-06-07 10:34AM EDT | 79.50 | 3.30 | 2.47 | 7.30 | 0.00 | - | 15 | 15 | 75.81% |
| XRT240628P00080000 | 2024-06-04 9:30AM EDT | 80.00 | 3.20 | 3.05 | 7.90 | 0.00 | - | 10 | 11 | 80.42% |
| XRT240628P00082000 | 2024-06-12 9:45AM EDT | 82.00 | 4.45 | 4.95 | 9.60 | 0.00 | - | - | 9 | 85.42% |
| XRT240628P00100000 | 2024-06-13 3:56PM EDT | 100.00 | 24.20 | 22.95 | 27.80 | 0.00 | - | 2 | 2 | 79.69% |
