La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 437,55 -1 910,51 (-3,27 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517C00054000 | 2024-04-25 9:59AM EDT | 54.00 | 17.30 | 17.25 | 21.80 | 0.00 | - | - | 1 | 218.65% |
| XRT240517C00055000 | 2024-04-25 11:05AM EDT | 55.00 | 16.60 | 16.35 | 21.10 | 0.00 | - | 1 | 4 | 223.73% |
| XRT240517C00056000 | 2024-04-25 10:56AM EDT | 56.00 | 15.50 | 15.25 | 20.10 | 0.00 | - | - | 8 | 214.26% |
| XRT240517C00057000 | 2024-04-24 11:02AM EDT | 57.00 | 15.65 | 14.40 | 19.15 | 0.00 | - | - | 1 | 207.13% |
| XRT240517C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 11.50 | 11.45 | 16.10 | 0.00 | - | 1 | 3 | 177.44% |
| XRT240517C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 6.83 | 5.20 | 9.95 | 0.00 | - | 1 | 1 | 118.75% |
| XRT240517C00069000 | 2024-05-02 2:22PM EDT | 69.00 | 3.70 | 2.82 | 7.30 | 0.00 | - | 1 | 2 | 102.49% |
| XRT240517C00070000 | 2024-05-06 10:42AM EDT | 70.00 | 4.44 | 1.83 | 6.30 | 0.00 | - | 32 | 765 | 93.02% |
| XRT240517C00070500 | 2024-05-01 2:33PM EDT | 70.50 | 2.20 | 1.58 | 6.05 | 0.00 | - | - | 1 | 95.02% |
| XRT240517C00071000 | 2024-05-09 10:03AM EDT | 71.00 | 3.90 | 1.20 | 5.80 | +0.62 | +18.90% | 1 | 2,912 | 96.63% |
| XRT240517C00071500 | 2024-05-09 3:14PM EDT | 71.50 | 3.20 | 0.56 | 5.00 | 0.00 | - | 2 | 340 | 83.59% |
| XRT240517C00072000 | 2024-05-09 12:54PM EDT | 72.00 | 2.54 | 0.62 | 5.20 | 0.00 | - | 5 | 1,196 | 96.39% |
| XRT240517C00072500 | 2024-04-29 3:01PM EDT | 72.50 | 1.81 | 0.35 | 5.00 | 0.00 | - | 8 | 19 | 98.39% |
| XRT240517C00073000 | 2024-05-10 2:58PM EDT | 73.00 | 1.61 | 0.31 | 4.95 | -0.33 | -17.01% | 1 | 365 | 103.86% |
| XRT240517C00073500 | 2024-05-10 2:13PM EDT | 73.50 | 1.27 | 1.30 | 1.55 | -0.22 | -14.77% | 1 | 59 | 25.73% |
| XRT240517C00074000 | 2024-05-10 2:05PM EDT | 74.00 | 0.95 | 0.98 | 1.23 | -0.13 | -12.04% | 19 | 445 | 25.10% |
| XRT240517C00074500 | 2024-05-10 2:16PM EDT | 74.50 | 0.71 | 0.71 | 0.93 | -0.33 | -31.73% | 196 | 579 | 24.02% |
| XRT240517C00075000 | 2024-05-10 3:00PM EDT | 75.00 | 0.58 | 0.46 | 0.71 | -0.25 | -30.12% | 211 | 518 | 23.98% |
| XRT240517C00075500 | 2024-05-10 2:13PM EDT | 75.50 | 0.36 | 0.00 | 4.80 | -0.23 | -38.98% | 1 | 228 | 70.70% |
| XRT240517C00076000 | 2024-05-10 10:20AM EDT | 76.00 | 0.40 | 0.05 | 4.95 | -0.01 | -2.44% | 1 | 407 | 78.17% |
| XRT240517C00076500 | 2024-05-09 3:44PM EDT | 76.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 583 | 572 | 80.52% |
| XRT240517C00077000 | 2024-05-10 1:11PM EDT | 77.00 | 0.13 | 0.00 | 0.80 | -0.01 | -7.14% | 3 | 548 | 43.46% |
| XRT240517C00077500 | 2024-05-09 3:57PM EDT | 77.50 | 0.14 | 0.00 | 3.75 | 0.00 | - | 145 | 144 | 76.22% |
| XRT240517C00078000 | 2024-05-09 3:44PM EDT | 78.00 | 0.07 | 0.00 | 0.63 | -0.02 | -22.22% | 1 | 607 | 45.65% |
| XRT240517C00078500 | 2024-05-06 3:33PM EDT | 78.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.10% |
| XRT240517C00079000 | 2024-05-09 10:07AM EDT | 79.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 120 | 285 | 102.15% |
| XRT240517C00079500 | 2024-05-09 1:45PM EDT | 79.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 91 | 28.71% |
| XRT240517C00080000 | 2024-05-10 12:51PM EDT | 80.00 | 0.04 | 0.00 | 4.80 | +0.03 | +300.00% | 2 | 170 | 109.96% |
| XRT240517C00081000 | 2024-05-09 2:59PM EDT | 81.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 472 | 117.43% |
| XRT240517C00082000 | 2024-05-09 3:05PM EDT | 82.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 377 | 37.89% |
| XRT240517C00083000 | 2024-05-07 11:47AM EDT | 83.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 7 | 60 | 131.49% |
| XRT240517C00084000 | 2024-05-07 11:00AM EDT | 84.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 14 | 158 | 138.18% |
| XRT240517C00085000 | 2024-05-09 2:37PM EDT | 85.00 | 0.09 | 0.00 | 4.80 | +0.08 | +800.00% | 1 | 330 | 144.58% |
| XRT240517C00086000 | 2024-05-07 1:40PM EDT | 86.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 9 | 477 | 150.83% |
| XRT240517C00087000 | 2024-05-09 3:48PM EDT | 87.00 | 0.01 | 0.00 | 2.84 | 0.00 | - | 10 | 107 | 126.27% |
| XRT240517C00088000 | 2024-05-09 3:48PM EDT | 88.00 | 0.08 | 0.00 | 4.80 | +0.07 | +700.00% | 1 | 39 | 162.79% |
| XRT240517C00089000 | 2024-05-07 10:15AM EDT | 89.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 168.51% |
| XRT240517C00090000 | 2024-04-08 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 61.33% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517P00055000 | 2024-03-18 2:14PM EDT | 55.00 | 0.04 | 0.00 | 2.94 | 0.00 | - | 1 | 0 | 211.91% |
| XRT240517P00056000 | 2024-03-18 1:35PM EDT | 56.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 1 | 235.94% |
| XRT240517P00057000 | 2024-04-08 10:49AM EDT | 57.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 78.13% |
| XRT240517P00060000 | 2024-05-07 1:54PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 142 | 60.94% |
| XRT240517P00061000 | 2024-05-10 10:04AM EDT | 61.00 | 0.01 | 0.00 | 4.20 | -0.29 | -96.67% | 150 | 2 | 182.81% |
| XRT240517P00062000 | 2024-05-01 12:50PM EDT | 62.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 100 | 30 | 183.98% |
| XRT240517P00063000 | 2024-05-10 10:33AM EDT | 63.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 102 | 71.88% |
| XRT240517P00064000 | 2024-05-08 12:41PM EDT | 64.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 100 | 139 | 67.38% |
| XRT240517P00065000 | 2024-05-10 10:34AM EDT | 65.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 157 | 48.83% |
| XRT240517P00066000 | 2024-05-09 9:54AM EDT | 66.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 91 | 44.14% |
| XRT240517P00067000 | 2024-05-09 2:37PM EDT | 67.00 | 0.05 | 0.01 | 4.80 | +0.03 | +150.00% | 80 | 594 | 135.94% |
| XRT240517P00068000 | 2024-05-10 10:44AM EDT | 68.00 | 0.03 | 0.00 | 0.62 | -0.01 | -25.00% | 160 | 286 | 54.59% |
| XRT240517P00069000 | 2024-05-10 10:43AM EDT | 69.00 | 0.04 | 0.00 | 0.11 | -0.01 | -20.00% | 260 | 3,726 | 36.52% |
| XRT240517P00069500 | 2024-05-10 10:38AM EDT | 69.50 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 60 | 60 | 29.69% |
| XRT240517P00070000 | 2024-05-10 3:20PM EDT | 70.00 | 0.07 | 0.03 | 0.20 | +0.01 | +16.67% | 21 | 8,259 | 36.33% |
| XRT240517P00070500 | 2024-05-10 1:11PM EDT | 70.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 101.27% |
| XRT240517P00071000 | 2024-05-10 3:43PM EDT | 71.00 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 1,003 | 2,330 | 27.54% |
| XRT240517P00071500 | 2024-05-10 9:53AM EDT | 71.50 | 0.13 | 0.00 | 4.80 | -0.24 | -64.86% | 55 | 311 | 90.92% |
| XRT240517P00072000 | 2024-05-10 1:24PM EDT | 72.00 | 0.20 | 0.00 | 4.80 | +0.04 | +25.00% | 755 | 1,118 | 85.64% |
| XRT240517P00072500 | 2024-05-10 3:44PM EDT | 72.50 | 0.27 | 0.00 | 4.80 | -0.41 | -60.29% | 42 | 147 | 80.22% |
| XRT240517P00073000 | 2024-05-10 3:23PM EDT | 73.00 | 0.40 | 0.00 | 1.49 | +0.09 | +29.03% | 51 | 1,041 | 51.81% |
| XRT240517P00073500 | 2024-05-10 2:15PM EDT | 73.50 | 0.56 | 0.37 | 0.64 | -0.49 | -46.67% | 65 | 45 | 25.00% |
| XRT240517P00074000 | 2024-05-10 3:41PM EDT | 74.00 | 0.69 | 0.54 | 0.80 | +0.04 | +6.15% | 863 | 902 | 23.88% |
| XRT240517P00074500 | 2024-05-10 3:49PM EDT | 74.50 | 0.93 | 0.76 | 1.01 | +0.15 | +19.23% | 952 | 832 | 23.10% |
| XRT240517P00075000 | 2024-05-10 10:25AM EDT | 75.00 | 1.26 | 1.06 | 1.30 | +0.11 | +9.57% | 206 | 3,237 | 23.24% |
| XRT240517P00075500 | 2024-05-10 3:25PM EDT | 75.50 | 1.60 | 0.05 | 5.00 | -0.10 | -5.88% | 20 | 20 | 106.79% |
| XRT240517P00076000 | 2024-05-10 3:58PM EDT | 76.00 | 1.90 | 0.57 | 5.15 | -0.10 | -5.00% | 24 | 202 | 103.42% |
| XRT240517P00077000 | 2024-05-08 11:15AM EDT | 77.00 | 3.85 | 1.02 | 5.40 | 0.00 | - | 2 | 321 | 94.58% |
| XRT240517P00078000 | 2024-05-03 9:55AM EDT | 78.00 | 4.20 | 2.33 | 6.70 | 0.00 | - | 2 | 38 | 53.66% |
| XRT240517P00079000 | 2024-04-26 11:17AM EDT | 79.00 | 5.47 | 2.77 | 7.35 | 0.00 | - | 1 | 64 | 110.64% |
| XRT240517P00080000 | 2024-04-17 3:24PM EDT | 80.00 | 9.22 | 3.90 | 8.65 | 0.00 | - | 281 | 0 | 59.42% |
| XRT240517P00081000 | 2024-04-17 10:33AM EDT | 81.00 | 10.16 | 4.70 | 9.40 | 0.00 | - | 4 | 0 | 56.74% |
| XRT240517P00082000 | 2024-04-15 1:30PM EDT | 82.00 | 10.84 | 5.65 | 10.25 | 0.00 | - | 20 | 0 | 57.42% |
