La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 403,28 +627,39 (+1,11 %)
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 | 0.03 | 4.80 | 0.00 | - | 1 | 1 | 88.18% |
| XRT240628C00074500 | 2024-06-27 9:50AM EDT | 74.50 | 0.33 | 0.41 | 0.79 | -0.76 | -69.72% | 1 | 12 | 25.98% |
| XRT240628C00075000 | 2024-06-27 3:39PM EDT | 75.00 | 0.27 | 0.20 | 0.48 | -0.47 | -63.51% | 1,497 | 33 | 24.12% |
| XRT240628C00075500 | 2024-06-27 1:58PM EDT | 75.50 | 0.06 | 0.00 | 2.75 | -0.36 | -85.71% | 4 | 39 | 74.90% |
| XRT240628C00076000 | 2024-06-27 11:14AM EDT | 76.00 | 0.04 | 0.00 | 2.36 | -0.25 | -86.21% | 5 | 137 | 75.29% |
| XRT240628C00076500 | 2024-06-26 3:41PM EDT | 76.50 | 0.07 | 0.00 | 0.41 | 0.00 | - | 3 | 32 | 45.61% |
| XRT240628C00077000 | 2024-06-26 1:54PM EDT | 77.00 | 0.05 | 0.00 | 2.08 | 0.00 | - | 5 | 77 | 85.35% |
| XRT240628C00077500 | 2024-06-27 9:50AM EDT | 77.50 | 0.07 | 0.00 | 1.77 | +0.01 | +16.67% | 1 | 43 | 85.06% |
| XRT240628C00078000 | 2024-06-25 12:06PM EDT | 78.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 57.91% |
| XRT240628C00078500 | 2024-06-25 2:17PM EDT | 78.50 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 431 | 91.60% |
| XRT240628C00079000 | 2024-06-24 12:52PM EDT | 79.00 | 0.06 | 0.00 | 1.57 | 0.00 | - | 3 | 57 | 100.10% |
| XRT240628C00079500 | 2024-06-21 3:38PM EDT | 79.50 | 0.03 | 0.00 | 1.44 | 0.00 | - | 110 | 455 | 102.54% |
| XRT240628C00080000 | 2024-06-25 11:19AM EDT | 80.00 | 0.01 | 0.00 | 1.43 | 0.00 | - | 1 | 147 | 108.30% |
| XRT240628C00080500 | 2024-06-21 3:27PM EDT | 80.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 110 | 41 | 47.66% |
| XRT240628C00081000 | 2024-06-25 10:14AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 62 | 50.78% |
| XRT240628C00082000 | 2024-06-25 9:55AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 707 | 52.34% |
| XRT240628C00083000 | 2024-06-26 9:40AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 367 | 57.81% |
| XRT240628C00084000 | 2024-06-26 9:38AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 350 | 64.06% |
| XRT240628C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 397 | 70.31% |
| XRT240628C00086000 | 2024-06-20 12:34PM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 100 | 75.00% |
| XRT240628C00087000 | 2024-06-21 10:28AM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 120 | 81.25% |
| XRT240628C00100000 | 2024-06-20 10:00AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 137.50% |
| XRT240628C00105000 | 2024-06-20 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 156.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240628P00060000 | 2024-06-20 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 16 | 171.88% |
| XRT240628P00064000 | 2024-06-25 9:37AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 441 | 81.25% |
| XRT240628P00065000 | 2024-06-24 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 153 | 78.13% |
| XRT240628P00066000 | 2024-06-26 9:40AM EDT | 66.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 30 | 102.34% |
| XRT240628P00067000 | 2024-06-27 12:23PM EDT | 67.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 558 | 92.19% |
| XRT240628P00067500 | 2024-06-26 9:41AM EDT | 67.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 100 | 152 | 93.75% |
| XRT240628P00068000 | 2024-06-27 9:54AM EDT | 68.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 280 | 74 | 88.48% |
| XRT240628P00068500 | 2024-06-04 10:54AM EDT | 68.50 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 78.91% |
| XRT240628P00069000 | 2024-06-20 2:37PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 127 | 48.44% |
| XRT240628P00070000 | 2024-06-27 1:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 143 | 40.63% |
| XRT240628P00070500 | 2024-06-27 1:39PM EDT | 70.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 89 | 31 | 37.50% |
| XRT240628P00071000 | 2024-06-25 2:06PM EDT | 71.00 | 0.04 | 0.01 | 0.78 | 0.00 | - | 100 | 110 | 77.34% |
| XRT240628P00071500 | 2024-06-27 9:54AM EDT | 71.50 | 0.04 | 0.00 | 1.76 | +0.02 | +100.00% | 60 | 153 | 100.20% |
| XRT240628P00072000 | 2024-06-27 9:55AM EDT | 72.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 40 | 48 | 34.38% |
| XRT240628P00072500 | 2024-06-27 9:56AM EDT | 72.50 | 0.04 | 0.00 | 1.84 | +0.01 | +33.33% | 20 | 50 | 86.33% |
| XRT240628P00073000 | 2024-06-26 3:03PM EDT | 73.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 20 | 34 | 79.39% |
| XRT240628P00073500 | 2024-06-27 12:23PM EDT | 73.50 | 0.06 | 0.00 | 0.15 | -0.03 | -33.33% | 6 | 7 | 27.74% |
| XRT240628P00074000 | 2024-06-27 3:59PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 4 | 146 | 17.97% |
| XRT240628P00074500 | 2024-06-27 3:59PM EDT | 74.50 | 0.16 | 0.00 | 0.29 | -0.09 | -36.00% | 2 | 139 | 20.80% |
| XRT240628P00075000 | 2024-06-27 3:59PM EDT | 75.00 | 0.37 | 0.18 | 0.45 | +0.02 | +5.71% | 7 | 242 | 17.77% |
| XRT240628P00075500 | 2024-06-27 3:57PM EDT | 75.50 | 0.71 | 0.00 | 3.40 | +0.04 | +5.97% | 2 | 49 | 61.82% |
| XRT240628P00076000 | 2024-06-27 2:45PM EDT | 76.00 | 1.38 | 0.03 | 3.90 | +0.53 | +62.35% | 10 | 29 | 60.06% |
| XRT240628P00076500 | 2024-06-27 2:38PM EDT | 76.50 | 1.91 | 0.00 | 4.40 | +0.51 | +36.43% | 1 | 13 | 55.08% |
| XRT240628P00077000 | 2024-06-27 3:57PM EDT | 77.00 | 2.11 | 0.01 | 4.80 | +0.91 | +75.83% | 1 | 34 | 162.79% |
| XRT240628P00077500 | 2024-06-18 9:41AM EDT | 77.50 | 1.93 | 0.25 | 5.00 | 0.00 | - | 3 | 1 | 157.57% |
| XRT240628P00078000 | 2024-06-17 9:53AM EDT | 78.00 | 3.40 | 0.78 | 5.65 | 0.00 | - | 1 | 11 | 172.85% |
| XRT240628P00078500 | 2024-06-13 10:14AM EDT | 78.50 | 3.10 | 1.28 | 6.05 | 0.00 | - | 3 | 7 | 176.27% |
| XRT240628P00079000 | 2024-06-13 11:00AM EDT | 79.00 | 3.50 | 1.90 | 6.60 | 0.00 | - | 4 | 0 | 55.08% |
| XRT240628P00079500 | 2024-06-07 10:34AM EDT | 79.50 | 3.30 | 2.19 | 7.10 | 0.00 | - | 15 | 13 | 194.04% |
| XRT240628P00080000 | 2024-06-17 2:55PM EDT | 80.00 | 4.40 | 2.76 | 7.60 | 0.00 | - | 1 | 5 | 55.08% |
| XRT240628P00082000 | 2024-06-12 9:45AM EDT | 82.00 | 4.45 | 4.65 | 9.60 | 0.00 | - | - | 8 | 55.47% |
| XRT240628P00085000 | 2024-06-20 2:00PM EDT | 85.00 | 9.60 | 7.65 | 12.60 | 0.00 | - | - | 0 | 73.44% |
| XRT240628P00089000 | 2024-06-18 10:31AM EDT | 89.00 | 13.10 | 11.70 | 16.60 | 0.00 | - | - | 0 | 109.38% |
| XRT240628P00090000 | 2024-06-14 10:44AM EDT | 90.00 | 15.60 | 12.65 | 17.60 | 0.00 | - | - | 0 | 101.56% |
| XRT240628P00095000 | 2024-06-21 9:54AM EDT | 95.00 | 19.45 | 17.65 | 22.60 | 0.00 | - | 2 | 0 | 128.13% |
| XRT240628P00100000 | 2024-06-20 9:46AM EDT | 100.00 | 23.90 | 22.70 | 27.65 | 0.00 | - | 2 | 0 | 181.25% |
