SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:29PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00065000 | 2024-04-19 3:41PM EDT | 65.00 | 6.47 | 12.35 | 13.10 | 0.00 | - | 2 | 2 | 73.24% |
| XRT240524C00070500 | 2024-05-03 2:50PM EDT | 70.50 | 3.57 | 6.85 | 7.45 | 0.00 | - | 2 | 2 | 54.39% |
| XRT240524C00071000 | 2024-05-13 9:33AM EDT | 71.00 | 5.25 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 41.90% |
| XRT240524C00071500 | 2024-05-10 3:15PM EDT | 71.50 | 3.12 | 5.90 | 6.20 | 0.00 | - | 4 | 2 | 39.45% |
| XRT240524C00072000 | 2024-05-15 12:30PM EDT | 72.00 | 5.29 | 5.40 | 6.45 | -1.11 | -17.34% | 2 | 15 | 60.25% |
| XRT240524C00072500 | 2024-05-14 3:20PM EDT | 72.50 | 5.92 | 4.90 | 5.25 | 0.00 | - | 1 | 7 | 36.28% |
| XRT240524C00073000 | 2024-05-07 10:13AM EDT | 73.00 | 2.66 | 4.45 | 4.75 | 0.00 | - | 1 | 1 | 33.59% |
| XRT240524C00073500 | 2024-05-06 9:40AM EDT | 73.50 | 1.80 | 4.05 | 4.35 | 0.00 | - | 1 | 60 | 34.18% |
| XRT240524C00074000 | 2024-05-15 1:30PM EDT | 74.00 | 3.45 | 3.60 | 3.80 | -1.18 | -25.49% | 3 | 9 | 29.79% |
| XRT240524C00074500 | 2024-05-14 3:25PM EDT | 74.50 | 3.03 | 3.15 | 3.35 | -1.14 | -27.34% | 1 | 34 | 28.32% |
| XRT240524C00075000 | 2024-05-14 12:42PM EDT | 75.00 | 3.70 | 2.79 | 2.99 | 0.00 | - | 2 | 46 | 28.96% |
| XRT240524C00075500 | 2024-05-13 3:58PM EDT | 75.50 | 1.93 | 2.41 | 2.53 | 0.00 | - | 2 | 29 | 26.61% |
| XRT240524C00076000 | 2024-05-15 1:38PM EDT | 76.00 | 1.90 | 2.03 | 2.15 | -2.55 | -57.30% | 2 | 42 | 25.78% |
| XRT240524C00076500 | 2024-05-15 11:41AM EDT | 76.50 | 1.68 | 1.74 | 1.80 | -0.98 | -36.84% | 10 | 22 | 25.10% |
| XRT240524C00077000 | 2024-05-15 11:48AM EDT | 77.00 | 1.35 | 1.50 | 1.54 | -1.36 | -50.18% | 9 | 81 | 25.66% |
| XRT240524C00077500 | 2024-05-15 12:27PM EDT | 77.50 | 1.06 | 1.24 | 1.27 | -0.78 | -42.39% | 13 | 18 | 25.39% |
| XRT240524C00078000 | 2024-05-15 2:57PM EDT | 78.00 | 1.00 | 0.99 | 1.02 | -0.57 | -36.31% | 67 | 327 | 24.95% |
| XRT240524C00078500 | 2024-05-14 3:41PM EDT | 78.50 | 1.58 | 0.77 | 0.84 | 0.00 | - | 9 | 109 | 25.29% |
| XRT240524C00079000 | 2024-05-14 3:40PM EDT | 79.00 | 1.41 | 0.60 | 0.67 | 0.00 | - | 159 | 164 | 25.24% |
| XRT240524C00079500 | 2024-05-14 3:45PM EDT | 79.50 | 1.21 | 0.45 | 0.56 | 0.00 | - | 147 | 158 | 25.98% |
| XRT240524C00080000 | 2024-05-15 12:39PM EDT | 80.00 | 0.33 | 0.37 | 0.47 | -0.87 | -72.50% | 1 | 909 | 26.76% |
| XRT240524C00080500 | 2024-05-15 1:46PM EDT | 80.50 | 0.30 | 0.31 | 0.36 | -0.45 | -60.00% | 36 | 231 | 26.56% |
| XRT240524C00081000 | 2024-05-15 1:25PM EDT | 81.00 | 0.22 | 0.23 | 0.28 | -0.40 | -64.52% | 81 | 323 | 26.61% |
| XRT240524C00081500 | 2024-05-15 12:00PM EDT | 81.50 | 0.21 | 0.19 | 0.23 | +0.19 | +950.00% | 21 | 160 | 27.25% |
| XRT240524C00082000 | 2024-05-15 12:39PM EDT | 82.00 | 0.13 | 0.13 | 0.19 | -0.38 | -74.51% | 1 | 242 | 27.88% |
| XRT240524C00083000 | 2024-05-15 1:24PM EDT | 83.00 | 0.11 | 0.10 | 0.13 | -0.25 | -69.44% | 230 | 799 | 29.10% |
| XRT240524C00084000 | 2024-05-13 10:39AM EDT | 84.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 1 | 301 | 31.06% |
| XRT240524C00085000 | 2024-05-14 1:08PM EDT | 85.00 | 0.19 | 0.01 | 0.14 | 0.00 | - | 579 | 661 | 37.11% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00063000 | 2024-05-08 12:46PM EDT | 63.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | - | 200 | 58.59% |
| XRT240524P00065000 | 2024-05-13 11:42AM EDT | 65.00 | 0.31 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 78.61% |
| XRT240524P00066000 | 2024-05-13 3:13PM EDT | 66.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 109 | 73.34% |
| XRT240524P00067000 | 2024-05-08 9:41AM EDT | 67.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 8 | 68.26% |
| XRT240524P00068000 | 2024-05-13 11:42AM EDT | 68.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 1 | 64 | 62.79% |
| XRT240524P00069000 | 2024-05-13 9:49AM EDT | 69.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 18 | 57.52% |
| XRT240524P00070000 | 2024-05-10 12:18PM EDT | 70.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 19 | 46 | 52.20% |
| XRT240524P00070500 | 2024-05-10 1:19PM EDT | 70.50 | 0.19 | 0.01 | 0.75 | 0.00 | - | 8 | 41 | 62.31% |
| XRT240524P00071000 | 2024-05-13 3:13PM EDT | 71.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 3 | 10 | 59.28% |
| XRT240524P00071500 | 2024-05-13 9:45AM EDT | 71.50 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 47 | 56.20% |
| XRT240524P00072000 | 2024-05-15 1:35PM EDT | 72.00 | 0.13 | 0.01 | 0.30 | -0.06 | -31.58% | 1 | 2,516 | 38.48% |
| XRT240524P00072500 | 2024-05-10 12:36PM EDT | 72.50 | 0.52 | 0.04 | 0.14 | 0.00 | - | 17 | 29 | 29.00% |
| XRT240524P00073000 | 2024-05-15 1:39PM EDT | 73.00 | 0.14 | 0.11 | 0.15 | -0.25 | -64.10% | 1 | 112 | 27.15% |
| XRT240524P00073500 | 2024-05-14 10:03AM EDT | 73.50 | 0.31 | 0.12 | 0.18 | 0.00 | - | 1 | 37 | 26.12% |
| XRT240524P00074000 | 2024-05-15 1:35PM EDT | 74.00 | 0.25 | 0.19 | 0.24 | -0.11 | -30.56% | 19 | 41 | 25.88% |
| XRT240524P00074500 | 2024-05-15 1:39PM EDT | 74.50 | 0.30 | 0.25 | 0.30 | -0.93 | -75.61% | 1 | 34 | 25.15% |
| XRT240524P00075000 | 2024-05-15 12:10PM EDT | 75.00 | 0.43 | 0.32 | 0.37 | -0.04 | -8.51% | 2,541 | 51 | 24.27% |
| XRT240524P00075500 | 2024-05-14 3:34PM EDT | 75.50 | 0.60 | 0.41 | 0.49 | +0.11 | +22.45% | 1 | 12 | 24.22% |
| XRT240524P00076000 | 2024-05-15 11:41AM EDT | 76.00 | 0.69 | 0.58 | 0.62 | +0.08 | +13.11% | 22 | 4 | 23.80% |
| XRT240524P00076500 | 2024-05-15 11:41AM EDT | 76.50 | 0.89 | 0.75 | 0.78 | +0.07 | +8.54% | 35 | 17 | 23.44% |
| XRT240524P00077000 | 2024-05-15 12:10PM EDT | 77.00 | 1.11 | 0.96 | 0.97 | +0.09 | +8.82% | 262 | 8 | 23.10% |
| XRT240524P00077500 | 2024-05-15 1:06PM EDT | 77.50 | 1.41 | 1.18 | 1.21 | +0.18 | +14.63% | 27 | 29 | 23.05% |
© 2024 Yahoo. Todos los derechos reservados.