Marchés français ouverture 5 h 1 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 871,37 +254,27 (+0,66 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 908,59 -287,01 (-1,50 %) Bitcoin EUR
64 156,54 -611,23 (-0,94 %)
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 :
Prix d’exercice:74.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00074000 | 2024-05-22 3:29PM EDT | 2024-05-24 | 0.83 | 0.37 | 1.38 | -0.39 | -31.97% | 1 | 6 | 53.61% |
| XRT240531C00074000 | 2024-05-22 3:42PM EDT | 2024-05-31 | 1.14 | 0.05 | 5.00 | -0.59 | -34.10% | 21 | 20 | 50.05% |
| XRT240607C00074000 | 2024-05-01 12:32PM EDT | 2024-06-07 | 1.07 | 0.05 | 4.75 | 0.00 | - | - | 18 | 73.54% |
| XRT240614C00074000 | 2024-05-17 11:11AM EDT | 2024-06-14 | 2.92 | 0.23 | 4.80 | 0.00 | - | 32 | 33 | 62.01% |
| XRT240621C00074000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 2.01 | 1.66 | 2.46 | -0.62 | -23.57% | 8 | 3,292 | 26.64% |
| XRT240628C00074000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 2.54 | 0.63 | 4.85 | 0.00 | - | - | 1 | 49.41% |
| XRT240920C00074000 | 2024-05-22 10:01AM EDT | 2024-09-20 | 4.75 | 2.13 | 6.65 | +0.25 | +5.56% | 2 | 4,072 | 37.93% |
| XRT241220C00074000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 7.34 | 3.80 | 8.25 | 0.00 | - | 1 | 1 | 35.80% |
| XRT250117C00074000 | 2024-04-03 10:58AM EDT | 2025-01-17 | 8.35 | 4.90 | 6.50 | 0.00 | - | 3 | 15 | 26.30% |
| XRT260116C00074000 | 2024-01-26 1:14PM EDT | 2026-01-16 | 7.87 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 33.88% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00074000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.91 | +0.16 | +76.19% | 31 | 456 | 49.90% |
| XRT240531P00074000 | 2024-05-22 3:53PM EDT | 2024-05-31 | 0.77 | 0.31 | 1.09 | +0.27 | +54.00% | 45 | 1,503 | 27.44% |
| XRT240607P00074000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 2.02 | 0.04 | 3.15 | 0.00 | - | - | 55 | 53.96% |
| XRT240614P00074000 | 2024-05-15 2:00PM EDT | 2024-06-14 | 0.54 | 0.09 | 3.25 | 0.00 | - | 35 | 22 | 46.34% |
| XRT240621P00074000 | 2024-05-22 2:40PM EDT | 2024-06-21 | 1.50 | 1.00 | 1.81 | +0.38 | +33.93% | 15 | 7,249 | 23.56% |
| XRT240628P00074000 | 2024-05-22 9:56AM EDT | 2024-06-28 | 1.42 | 0.00 | 4.75 | +0.16 | +12.70% | 1 | 4 | 52.52% |
| XRT240719P00074000 | 2024-05-21 12:02PM EDT | 2024-07-19 | 1.94 | 1.75 | 2.54 | 0.00 | - | 3 | 349 | 23.16% |
| XRT240816P00074000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 2.27 | 0.25 | 5.05 | 0.00 | - | 1 | 1 | 36.55% |
| XRT240920P00074000 | 2024-05-22 2:37PM EDT | 2024-09-20 | 3.50 | 1.10 | 5.85 | +0.46 | +15.13% | 21 | 5,148 | 35.52% |
| XRT241220P00074000 | 2024-05-17 9:40AM EDT | 2024-12-20 | 4.15 | 2.75 | 6.30 | 0.00 | - | 1 | 3 | 28.85% |
| XRT250117P00074000 | 2024-05-01 10:53AM EDT | 2025-01-17 | 7.00 | 4.80 | 7.80 | 0.00 | - | 2 | 15 | 33.42% |
| XRT260116P00074000 | 2023-12-12 11:38AM EDT | 2026-01-16 | 11.90 | 9.00 | 14.00 | 0.00 | - | - | 1 | 37.66% |
