La bourse ferme dans 7 h 16 min
CAC 40
7 613,76 +4,61 (+0,06 %) Euro Stoxx 50
4 931,28 +15,34 (+0,31 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0689 +0,0006 (+0,05 %) Gold future
2 314,20 +1,00 (+0,04 %) Bitcoin EUR
56 828,13 -792,44 (-1,38 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00030000 | 2024-06-10 12:05PM EDT | 30.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT250117C00035000 | 2024-04-19 2:10PM EDT | 35.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XRT250117C00040000 | 2023-12-01 3:31PM EDT | 40.00 | 26.89 | 27.35 | 37.35 | 0.00 | - | 1 | 61 | 77.22% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 0.00% |
| XRT250117C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 23.38 | 25.65 | 30.30 | 0.00 | - | 1 | 46 | 60.78% |
| XRT250117C00052000 | 2023-06-02 9:40AM EDT | 52.00 | 11.70 | 10.80 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| XRT250117C00054000 | 2023-09-11 12:44PM EDT | 54.00 | 12.00 | 5.45 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| XRT250117C00055000 | 2023-08-09 10:30AM EDT | 55.00 | 15.30 | 11.55 | 11.75 | 0.00 | - | 6 | 8 | 0.00% |
| XRT250117C00056000 | 2024-06-10 12:28PM EDT | 56.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00057000 | 2023-12-15 4:20PM EDT | 57.00 | 16.07 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT250117C00058000 | 2024-06-10 12:29PM EDT | 58.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00060000 | 2024-04-04 2:30PM EDT | 60.00 | 17.20 | 13.75 | 18.20 | 0.00 | - | 4 | 62 | 42.60% |
| XRT250117C00061000 | 2024-01-19 1:02PM EDT | 61.00 | 11.30 | 8.70 | 18.70 | 0.00 | - | 2 | 23 | 49.83% |
| XRT250117C00062000 | 2024-01-19 4:00PM EDT | 62.00 | 11.25 | 8.50 | 17.80 | 0.00 | - | 10 | 41 | 48.33% |
| XRT250117C00063000 | 2024-05-17 11:04AM EDT | 63.00 | 15.05 | 11.30 | 15.90 | 0.00 | - | 32 | 37 | 41.11% |
| XRT250117C00064000 | 2023-12-11 10:32AM EDT | 64.00 | 9.16 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 24.34% |
| XRT250117C00065000 | 2024-06-04 3:28PM EDT | 65.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XRT250117C00066000 | 2024-06-18 3:15PM EDT | 66.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT250117C00067000 | 2023-12-19 12:17PM EDT | 67.00 | 10.36 | 5.00 | 10.00 | 0.00 | - | 1 | 4 | 22.82% |
| XRT250117C00068000 | 2024-06-18 3:50PM EDT | 68.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00069000 | 2024-02-01 2:28PM EDT | 69.00 | 7.30 | 9.50 | 14.50 | 0.00 | - | 3 | 7 | 52.00% |
| XRT250117C00070000 | 2024-04-24 3:15PM EDT | 70.00 | 8.33 | 7.75 | 10.85 | 0.00 | - | 1 | 25 | 36.93% |
| XRT250117C00071000 | 2024-06-21 2:38PM EDT | 71.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT250117C00072000 | 2024-06-24 1:33PM EDT | 72.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00073000 | 2024-06-07 3:57PM EDT | 73.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT250117C00074000 | 2024-05-28 11:14AM EDT | 74.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT250117C00075000 | 2024-06-20 1:06PM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00076000 | 2024-06-13 1:39PM EDT | 76.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XRT250117C00080000 | 2024-06-20 2:18PM EDT | 80.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XRT250117C00085000 | 2024-06-20 3:46PM EDT | 85.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XRT250117C00090000 | 2024-06-12 11:08AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XRT250117C00095000 | 2024-06-12 11:05AM EDT | 95.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT250117C00100000 | 2024-06-26 1:45PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117C00105000 | 2024-06-26 1:43PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117C00110000 | 2024-06-26 1:44PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117C00115000 | 2024-06-20 10:03AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| XRT250117P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 326 | 93.36% |
| XRT250117P00040000 | 2024-05-09 1:22PM EDT | 40.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 2 | 114 | 56.79% |
| XRT250117P00045000 | 2024-06-17 2:03PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00050000 | 2024-06-25 2:57PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00052000 | 2024-06-18 2:13PM EDT | 52.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00053000 | 2024-06-25 2:33PM EDT | 53.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00054000 | 2024-05-15 2:01PM EDT | 54.00 | 0.59 | 0.00 | 4.75 | 0.00 | - | 2 | 76 | 66.60% |
| XRT250117P00055000 | 2024-06-20 10:40AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XRT250117P00056000 | 2024-05-16 12:57PM EDT | 56.00 | 0.80 | 0.12 | 2.00 | 0.00 | - | 10 | 203 | 42.77% |
| XRT250117P00057000 | 2024-01-05 2:01PM EDT | 57.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 315 | 324 | 60.18% |
| XRT250117P00058000 | 2024-06-18 9:56AM EDT | 58.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT250117P00059000 | 2024-06-20 3:50PM EDT | 59.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XRT250117P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT250117P00061000 | 2024-05-30 10:14AM EDT | 61.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XRT250117P00062000 | 2024-06-17 2:11PM EDT | 62.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117P00063000 | 2024-05-31 3:51PM EDT | 63.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT250117P00064000 | 2024-06-12 11:08AM EDT | 64.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT250117P00065000 | 2024-04-26 11:33AM EDT | 65.00 | 2.94 | 0.40 | 4.75 | 0.00 | - | 1 | 63 | 42.91% |
| XRT250117P00066000 | 2024-06-12 11:06AM EDT | 66.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT250117P00067000 | 2024-06-18 9:56AM EDT | 67.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT250117P00068000 | 2024-06-25 4:11PM EDT | 68.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XRT250117P00069000 | 2024-05-31 3:50PM EDT | 69.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT250117P00070000 | 2024-06-18 9:56AM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT250117P00071000 | 2024-06-13 10:41AM EDT | 71.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XRT250117P00072000 | 2024-06-21 9:48AM EDT | 72.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| XRT250117P00073000 | 2024-06-21 12:54PM EDT | 73.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| XRT250117P00074000 | 2024-06-07 9:34AM EDT | 74.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XRT250117P00075000 | 2024-06-26 12:45PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| XRT250117P00076000 | 2024-06-12 11:00AM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XRT250117P00078000 | 2024-06-25 1:10PM EDT | 78.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XRT250117P00080000 | 2024-06-12 9:54AM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| XRT250117P00085000 | 2024-06-11 2:34PM EDT | 85.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XRT250117P00090000 | 2024-01-02 3:08PM EDT | 90.00 | 18.25 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 56.69% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 81.59% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 41.75 | 51.75 | 0.00 | - | - | 0 | 95.92% |
