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
57 410,96 +603,68 (+1,06 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240726C00075500 | 2024-06-27 1:46PM EDT | 75.50 | 1.34 | 0.04 | 4.40 | -0.34 | -20.24% | 5 | 15 | 54.69% |
| XRT240726C00076500 | 2024-06-27 12:15PM EDT | 76.50 | 0.91 | 0.02 | 3.70 | -0.59 | -39.33% | 1 | 6 | 51.54% |
| XRT240726C00077000 | 2024-06-26 9:41AM EDT | 77.00 | 1.21 | 0.00 | 3.45 | 0.00 | - | 1 | 3 | 51.00% |
| XRT240726C00077500 | 2024-06-27 1:46PM EDT | 77.50 | 0.67 | 0.05 | 3.20 | -0.76 | -53.15% | 5 | 1 | 50.32% |
| XRT240726C00078000 | 2024-06-27 3:30PM EDT | 78.00 | 0.54 | 0.52 | 2.98 | -0.18 | -25.00% | 2 | 3 | 49.90% |
| XRT240726C00078500 | 2024-06-13 11:58AM EDT | 78.50 | 1.00 | 0.00 | 2.78 | 0.00 | - | 5 | 6 | 49.63% |
| XRT240726C00079000 | 2024-06-26 11:19AM EDT | 79.00 | 0.49 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 50.10% |
| XRT240726C00079500 | 2024-06-17 10:00AM EDT | 79.50 | 0.56 | 0.00 | 2.47 | 0.00 | - | - | 4 | 49.85% |
| XRT240726C00080000 | 2024-06-26 11:19AM EDT | 80.00 | 0.26 | 0.00 | 2.41 | -0.09 | -25.71% | 1 | 21 | 51.00% |
| XRT240726C00080500 | 2024-06-27 9:34AM EDT | 80.50 | 0.20 | 0.00 | 2.36 | -0.10 | -33.33% | 5 | 162 | 52.22% |
| XRT240726C00081000 | 2024-06-25 10:40AM EDT | 81.00 | 0.29 | 0.00 | 2.32 | 0.00 | - | 20 | 34 | 53.52% |
| XRT240726C00081500 | 2024-06-25 9:37AM EDT | 81.50 | 0.24 | 0.00 | 2.28 | 0.00 | - | 1 | 12 | 54.79% |
| XRT240726C00082500 | 2024-06-21 2:14PM EDT | 82.50 | 0.20 | 0.00 | 2.23 | 0.00 | - | 25 | 29 | 57.52% |
| XRT240726C00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.18 | 0.00 | 1.79 | 0.00 | - | 8 | 9 | 53.17% |
| XRT240726C00085000 | 2024-06-21 12:15PM EDT | 85.00 | 0.10 | 0.00 | 2.01 | 0.00 | - | 1 | 3 | 62.43% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240726P00067000 | 2024-06-14 12:33PM EDT | 67.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | - | 2 | 64.55% |
| XRT240726P00068000 | 2024-06-21 12:40PM EDT | 68.00 | 0.14 | 0.00 | 1.47 | 0.00 | - | 8 | 12 | 49.12% |
| XRT240726P00069000 | 2024-06-27 12:15PM EDT | 69.00 | 0.22 | 0.00 | 2.29 | +0.07 | +46.67% | 1 | 34 | 56.67% |
| XRT240726P00070000 | 2024-06-21 2:50PM EDT | 70.00 | 0.33 | 0.00 | 2.38 | 0.00 | - | 11 | 11 | 53.17% |
| XRT240726P00071000 | 2024-06-27 12:15PM EDT | 71.00 | 0.43 | 0.10 | 2.50 | +0.04 | +10.26% | 1 | 197 | 49.90% |
| XRT240726P00071500 | 2024-06-24 3:53PM EDT | 71.50 | 0.34 | 0.00 | 2.58 | 0.00 | - | 2 | 28 | 48.44% |
| XRT240726P00072000 | 2024-06-27 1:12PM EDT | 72.00 | 0.53 | 0.04 | 2.68 | -0.09 | -14.52% | 4 | 7 | 47.17% |
| XRT240726P00072500 | 2024-06-21 11:00AM EDT | 72.50 | 0.69 | 0.09 | 2.79 | 0.00 | - | 1 | 1 | 45.92% |
| XRT240726P00073000 | 2024-06-18 3:58PM EDT | 73.00 | 0.89 | 0.16 | 2.90 | 0.00 | - | 1 | 1 | 44.61% |
| XRT240726P00073500 | 2024-06-14 3:23PM EDT | 73.50 | 1.49 | 0.04 | 3.05 | 0.00 | - | 1 | 2 | 43.68% |
| XRT240726P00074000 | 2024-06-17 3:09PM EDT | 74.00 | 1.14 | 0.33 | 1.50 | 0.00 | - | 1 | 2 | 22.46% |
| XRT240726P00074500 | 2024-06-27 1:50PM EDT | 74.50 | 1.39 | 0.04 | 3.70 | -0.52 | -27.23% | 15 | 2 | 45.58% |
| XRT240726P00075000 | 2024-06-27 11:44AM EDT | 75.00 | 1.78 | 0.24 | 4.00 | -0.31 | -14.83% | 6 | 3 | 46.06% |
| XRT240726P00075500 | 2024-06-10 12:19PM EDT | 75.50 | 2.14 | 0.34 | 4.30 | -0.13 | -5.73% | 5 | 1 | 46.41% |
| XRT240726P00076500 | 2024-06-18 2:12PM EDT | 76.50 | 2.08 | 0.41 | 4.80 | 0.00 | - | - | 4 | 45.58% |
| XRT240726P00077000 | 2024-06-07 11:55AM EDT | 77.00 | 2.18 | 0.64 | 5.00 | 0.00 | - | 4 | 4 | 44.41% |
| XRT240726P00078000 | 2024-06-10 1:24PM EDT | 78.00 | 3.70 | 1.81 | 6.35 | 0.00 | - | - | 1 | 53.00% |
