Marchés français ouverture 8 h 29 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0741 +0,0025 (+0,24 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 458,63 +14,67 (+0,03 %)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240705C00073000 | 2024-06-03 12:43PM EDT | 73.00 | 6.00 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 61.72% |
| XRT240705C00074000 | 2024-07-01 3:23PM EDT | 74.00 | 0.40 | 0.21 | 0.52 | -0.92 | -69.70% | 5 | 1 | 20.36% |
| XRT240705C00074500 | 2024-07-01 3:59PM EDT | 74.50 | 0.26 | 0.05 | 0.40 | -0.73 | -73.74% | 1 | 6 | 22.17% |
| XRT240705C00075000 | 2024-07-01 3:56PM EDT | 75.00 | 0.15 | 0.05 | 0.17 | -0.38 | -71.70% | 44 | 200 | 18.46% |
| XRT240705C00075500 | 2024-07-01 3:43PM EDT | 75.50 | 0.10 | 0.01 | 0.36 | -0.24 | -70.59% | 9 | 49 | 30.08% |
| XRT240705C00076000 | 2024-07-01 3:05PM EDT | 76.00 | 0.05 | 0.00 | 3.35 | -0.20 | -80.00% | 12 | 21 | 77.54% |
| XRT240705C00076500 | 2024-07-01 10:30AM EDT | 76.50 | 0.06 | 0.00 | 0.50 | -0.08 | -57.14% | 3 | 9 | 43.75% |
| XRT240705C00077000 | 2024-07-01 1:17PM EDT | 77.00 | 0.04 | 0.00 | 3.20 | -0.10 | -71.43% | 42 | 42 | 85.35% |
| XRT240705C00077500 | 2024-06-28 2:17PM EDT | 77.50 | 0.05 | 0.00 | 3.25 | 0.00 | - | 1 | 11 | 90.92% |
| XRT240705C00078000 | 2024-06-28 2:20PM EDT | 78.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 6 | 8 | 89.84% |
| XRT240705C00078500 | 2024-06-28 12:06PM EDT | 78.50 | 0.04 | 0.00 | 1.76 | 0.00 | - | 14 | 21 | 74.32% |
| XRT240705C00079000 | 2024-06-28 12:11PM EDT | 79.00 | 0.03 | 0.00 | 3.20 | 0.00 | - | 70 | 76 | 103.61% |
| XRT240705C00079500 | 2024-06-28 9:50AM EDT | 79.50 | 0.05 | 0.00 | 3.05 | 0.00 | - | 20 | 30 | 105.37% |
| XRT240705C00080000 | 2024-06-26 11:46AM EDT | 80.00 | 0.04 | 0.00 | 2.55 | 0.00 | - | 151 | 153 | 100.68% |
| XRT240705C00080500 | 2024-06-25 12:23PM EDT | 80.50 | 0.04 | 0.00 | 3.05 | 0.00 | - | - | 25 | 113.57% |
| XRT240705C00081000 | 2024-06-26 2:50PM EDT | 81.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 101 | 131 | 56.64% |
| XRT240705C00082000 | 2024-07-01 3:04PM EDT | 82.00 | 0.01 | 0.00 | 0.17 | -0.08 | -88.89% | 60 | 207 | 53.71% |
| XRT240705C00083000 | 2024-07-01 10:37AM EDT | 83.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 100 | 196 | 59.77% |
| XRT240705C00084000 | 2024-07-01 10:45AM EDT | 84.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 545 | 300 | 60.16% |
| XRT240705C00085000 | 2024-07-01 10:23AM EDT | 85.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 220 | 161 | 67.58% |
| XRT240705C00086000 | 2024-07-01 10:14AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 280 | 50.00% |
| XRT240705C00087000 | 2024-07-01 3:31PM EDT | 87.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 140 | 240 | 71.09% |
| XRT240705C00090000 | 2024-06-28 11:00AM EDT | 90.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 161 | 276 | 82.81% |
| XRT240705C00095000 | 2024-07-01 2:21PM EDT | 95.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 13 | 112.50% |
| XRT240705C00105000 | 2024-06-17 9:53AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240705P00064000 | 2024-07-01 10:19AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 343 | 530 | 53.91% |
| XRT240705P00065000 | 2024-07-01 10:29AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 425 | 717 | 48.44% |
| XRT240705P00066000 | 2024-07-01 10:32AM EDT | 66.00 | 0.01 | 0.01 | 0.31 | -0.04 | -80.00% | 100 | 101 | 63.09% |
| XRT240705P00067000 | 2024-06-27 10:03AM EDT | 67.00 | 0.06 | 0.00 | 3.15 | 0.00 | - | 1 | 201 | 123.54% |
| XRT240705P00068000 | 2024-06-27 12:33PM EDT | 68.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 100 | 120 | 54.30% |
| XRT240705P00068500 | 2024-06-26 11:27AM EDT | 68.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 100 | 55.37% |
| XRT240705P00069000 | 2024-06-26 11:26AM EDT | 69.00 | 0.02 | 0.00 | 2.91 | 0.00 | - | 30 | 210 | 97.71% |
| XRT240705P00069500 | 2024-07-01 3:14PM EDT | 69.50 | 0.03 | 0.00 | 1.41 | 0.00 | - | 20 | 80 | 64.84% |
| XRT240705P00070000 | 2024-07-01 3:16PM EDT | 70.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 115 | 150 | 51.86% |
| XRT240705P00070500 | 2024-07-01 3:02PM EDT | 70.50 | 0.03 | 0.00 | 2.92 | -0.01 | -25.00% | 70 | 11 | 81.35% |
| XRT240705P00071500 | 2024-05-30 10:07AM EDT | 71.50 | 0.53 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 98.83% |
| XRT240705P00072000 | 2024-06-28 11:00AM EDT | 72.00 | 0.05 | 0.01 | 2.85 | 0.00 | - | 1 | 12 | 62.84% |
| XRT240705P00072500 | 2024-07-01 3:26PM EDT | 72.50 | 0.15 | 0.02 | 3.45 | +0.05 | +50.00% | 5 | 3 | 65.77% |
| XRT240705P00073000 | 2024-07-01 2:19PM EDT | 73.00 | 0.21 | 0.15 | 0.35 | -0.02 | -8.70% | 15 | 9 | 17.63% |
| XRT240705P00073500 | 2024-07-01 12:03PM EDT | 73.50 | 0.48 | 0.26 | 0.67 | +0.24 | +100.00% | 13 | 25 | 20.95% |
| XRT240705P00074000 | 2024-07-01 2:19PM EDT | 74.00 | 0.59 | 0.49 | 0.97 | +0.22 | +59.46% | 6 | 18 | 21.88% |
| XRT240705P00074500 | 2024-07-01 2:46PM EDT | 74.50 | 0.95 | 0.05 | 5.00 | +0.41 | +75.93% | 35 | 117 | 59.13% |
| XRT240705P00075000 | 2024-07-01 1:16PM EDT | 75.00 | 1.42 | 0.05 | 5.00 | +0.69 | +94.52% | 20 | 116 | 50.05% |
| XRT240705P00075500 | 2024-07-01 10:41AM EDT | 75.50 | 1.65 | 0.30 | 5.00 | +0.46 | +38.66% | 12 | 67 | 114.36% |
| XRT240705P00076000 | 2024-06-28 9:42AM EDT | 76.00 | 1.26 | 0.21 | 5.00 | 0.00 | - | 2 | 8 | 105.32% |
| XRT240705P00076500 | 2024-06-28 11:00AM EDT | 76.50 | 1.66 | 1.25 | 5.70 | 0.00 | - | 1 | 5 | 116.75% |
| XRT240705P00077000 | 2024-06-21 10:06AM EDT | 77.00 | 2.11 | 1.05 | 5.75 | 0.00 | - | 1 | 4 | 108.50% |
| XRT240705P00077500 | 2024-06-25 11:58AM EDT | 77.50 | 2.38 | 1.46 | 6.25 | 0.00 | - | 3 | 0 | 113.53% |
| XRT240705P00078000 | 2024-06-25 10:59AM EDT | 78.00 | 3.95 | 2.05 | 6.55 | +1.32 | +50.19% | 2 | 6 | 112.21% |
| XRT240705P00078500 | 2024-06-17 10:22AM EDT | 78.50 | 4.00 | 2.38 | 7.20 | 0.00 | - | - | 0 | 121.68% |
| XRT240705P00079000 | 2024-06-10 9:31AM EDT | 79.00 | 3.97 | 2.95 | 7.65 | 0.00 | - | 1 | 0 | 124.71% |
| XRT240705P00100000 | 2024-06-20 10:39AM EDT | 100.00 | 24.30 | 23.85 | 28.70 | 0.00 | - | - | 0 | 267.09% |
