La bourse est fermée

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,89-0,30 (-0,40 %)
À la clôture : 04:00PM EDT
74,49 -0,40 (-0,53 %)
Échanges après Bourse : 04:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XRT240628C000740002024-06-13 12:21PM EDT74.002.190.034.800.00-1188.18%
XRT240628C000745002024-06-27 9:50AM EDT74.500.330.410.79-0.76-69.72%11225.98%
XRT240628C000750002024-06-27 3:39PM EDT75.000.270.200.48-0.47-63.51%1,4973324.12%
XRT240628C000755002024-06-27 1:58PM EDT75.500.060.002.75-0.36-85.71%43974.90%
XRT240628C000760002024-06-27 11:14AM EDT76.000.040.002.36-0.25-86.21%513775.29%
XRT240628C000765002024-06-26 3:41PM EDT76.500.070.000.410.00-33245.61%
XRT240628C000770002024-06-26 1:54PM EDT77.000.050.002.080.00-57785.35%
XRT240628C000775002024-06-27 9:50AM EDT77.500.070.001.77+0.01+16.67%14385.06%
XRT240628C000780002024-06-25 12:06PM EDT78.000.020.000.300.00-13657.91%
XRT240628C000785002024-06-25 2:17PM EDT78.500.020.001.500.00-243191.60%
XRT240628C000790002024-06-24 12:52PM EDT79.000.060.001.570.00-357100.10%
XRT240628C000795002024-06-21 3:38PM EDT79.500.030.001.440.00-110455102.54%
XRT240628C000800002024-06-25 11:19AM EDT80.000.010.001.430.00-1147108.30%
XRT240628C000805002024-06-21 3:27PM EDT80.500.030.000.020.00-1104147.66%
XRT240628C000810002024-06-25 10:14AM EDT81.000.010.000.020.00-256250.78%
XRT240628C000820002024-06-25 9:55AM EDT82.000.010.000.020.00-2670752.34%
XRT240628C000830002024-06-26 9:40AM EDT83.000.010.000.020.00-20036757.81%
XRT240628C000840002024-06-26 9:38AM EDT84.000.010.000.020.00-10035064.06%
XRT240628C000850002024-06-26 9:36AM EDT85.000.010.000.020.00-10039770.31%
XRT240628C000860002024-06-20 12:34PM EDT86.000.030.000.020.00--10075.00%
XRT240628C000870002024-06-21 10:28AM EDT87.000.020.000.020.00-12012081.25%
XRT240628C001000002024-06-20 10:00AM EDT100.000.010.000.010.00--9137.50%
XRT240628C001050002024-06-20 10:01AM EDT105.000.010.000.010.00--7156.25%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XRT240628P000600002024-06-20 9:54AM EDT60.000.010.000.280.00--16171.88%
XRT240628P000640002024-06-25 9:37AM EDT64.000.010.000.010.00-20044181.25%
XRT240628P000650002024-06-24 10:01AM EDT65.000.010.000.020.00-15115378.13%
XRT240628P000660002024-06-26 9:40AM EDT66.000.010.000.210.00-1030102.34%
XRT240628P000670002024-06-27 12:23PM EDT67.000.010.000.210.00-555892.19%
XRT240628P000675002024-06-26 9:41AM EDT67.500.010.000.290.00-10015293.75%
XRT240628P000680002024-06-27 9:54AM EDT68.000.010.000.290.00-2807488.48%
XRT240628P000685002024-06-04 10:54AM EDT68.500.160.000.230.00-1278.91%
XRT240628P000690002024-06-20 2:37PM EDT69.000.010.000.010.00-412748.44%
XRT240628P000700002024-06-27 1:39PM EDT70.000.010.000.01-0.02-66.67%17414340.63%
XRT240628P000705002024-06-27 1:39PM EDT70.500.010.000.01-0.03-75.00%893137.50%
XRT240628P000710002024-06-25 2:06PM EDT71.000.040.010.780.00-10011077.34%
XRT240628P000715002024-06-27 9:54AM EDT71.500.040.001.76+0.02+100.00%60153100.20%
XRT240628P000720002024-06-27 9:55AM EDT72.000.040.000.05+0.01+33.33%404834.38%
XRT240628P000725002024-06-27 9:56AM EDT72.500.040.001.84+0.01+33.33%205086.33%
XRT240628P000730002024-06-26 3:03PM EDT73.000.030.001.900.00-203479.39%
XRT240628P000735002024-06-27 12:23PM EDT73.500.060.000.15-0.03-33.33%6727.74%
XRT240628P000740002024-06-27 3:59PM EDT74.000.050.000.10-0.03-37.50%414617.97%
XRT240628P000745002024-06-27 3:59PM EDT74.500.160.000.29-0.09-36.00%213920.80%
XRT240628P000750002024-06-27 3:59PM EDT75.000.370.180.45+0.02+5.71%724217.77%
XRT240628P000755002024-06-27 3:57PM EDT75.500.710.003.40+0.04+5.97%24961.82%
XRT240628P000760002024-06-27 2:45PM EDT76.001.380.033.90+0.53+62.35%102960.06%
XRT240628P000765002024-06-27 2:38PM EDT76.501.910.004.40+0.51+36.43%11355.08%
XRT240628P000770002024-06-27 3:57PM EDT77.002.110.014.80+0.91+75.83%134162.79%
XRT240628P000775002024-06-18 9:41AM EDT77.501.930.255.000.00-31157.57%
XRT240628P000780002024-06-17 9:53AM EDT78.003.400.785.650.00-111172.85%
XRT240628P000785002024-06-13 10:14AM EDT78.503.101.286.050.00-37176.27%
XRT240628P000790002024-06-13 11:00AM EDT79.003.501.906.600.00-4055.08%
XRT240628P000795002024-06-07 10:34AM EDT79.503.302.197.100.00-1513194.04%
XRT240628P000800002024-06-17 2:55PM EDT80.004.402.767.600.00-1555.08%
XRT240628P000820002024-06-12 9:45AM EDT82.004.454.659.600.00--855.47%
XRT240628P000850002024-06-20 2:00PM EDT85.009.607.6512.600.00--073.44%
XRT240628P000890002024-06-18 10:31AM EDT89.0013.1011.7016.600.00--0109.38%
XRT240628P000900002024-06-14 10:44AM EDT90.0015.6012.6517.600.00--0101.56%
XRT240628P000950002024-06-21 9:54AM EDT95.0019.4517.6522.600.00-20128.13%
XRT240628P001000002024-06-20 9:46AM EDT100.0023.9022.7027.650.00-20181.25%