SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531C00068000 | 2024-05-09 3:21PM EDT | 68.00 | 6.78 | 9.40 | 10.30 | 0.00 | - | 10 | 10 | 55.18% |
| XRT240531C00070000 | 2024-04-15 2:05PM EDT | 70.00 | 3.30 | 7.35 | 7.65 | 0.00 | - | - | 1 | 40.77% |
| XRT240531C00070500 | 2024-05-01 12:39PM EDT | 70.50 | 2.20 | 6.85 | 7.20 | 0.00 | - | 2 | 1 | 40.04% |
| XRT240531C00071000 | 2024-05-14 3:54PM EDT | 71.00 | 7.84 | 6.50 | 6.75 | 0.00 | - | 3 | 1 | 39.21% |
| XRT240531C00071500 | 2024-05-10 2:50PM EDT | 71.50 | 3.26 | 5.95 | 6.30 | 0.00 | - | 10 | 6 | 38.23% |
| XRT240531C00072000 | 2024-05-01 10:18AM EDT | 72.00 | 1.60 | 5.55 | 5.90 | 0.00 | - | 3 | 28 | 38.28% |
| XRT240531C00072500 | 2024-05-02 2:30PM EDT | 72.50 | 1.78 | 5.05 | 5.75 | 0.00 | - | 1 | 77 | 43.07% |
| XRT240531C00073000 | 2024-05-13 3:47PM EDT | 73.00 | 3.82 | 4.60 | 4.85 | 0.00 | - | 43 | 110 | 32.47% |
| XRT240531C00073500 | 2024-05-13 9:51AM EDT | 73.50 | 4.00 | 4.20 | 4.40 | 0.00 | - | 2 | 15 | 31.10% |
| XRT240531C00074000 | 2024-05-14 3:54PM EDT | 74.00 | 5.16 | 3.75 | 4.00 | 0.00 | - | 3 | 21 | 30.57% |
| XRT240531C00074500 | 2024-05-14 10:45AM EDT | 74.50 | 4.92 | 3.35 | 3.55 | 0.00 | - | 10 | 16 | 28.88% |
| XRT240531C00075000 | 2024-05-15 10:38AM EDT | 75.00 | 3.00 | 2.93 | 3.25 | +1.82 | +154.24% | 4 | 4 | 29.64% |
| XRT240531C00075500 | 2024-05-15 10:20AM EDT | 75.50 | 2.48 | 2.58 | 2.87 | +1.64 | +195.24% | 11 | 45 | 28.71% |
| XRT240531C00076000 | 2024-05-15 9:46AM EDT | 76.00 | 2.30 | 2.24 | 2.43 | +0.36 | +18.56% | 5 | 60 | 26.56% |
| XRT240531C00076500 | 2024-05-10 2:12PM EDT | 76.50 | 0.55 | 1.91 | 2.10 | 0.00 | - | 5 | 12 | 25.93% |
| XRT240531C00077000 | 2024-05-13 3:56PM EDT | 77.00 | 1.31 | 1.65 | 2.07 | 0.00 | - | 3 | 11 | 29.49% |
| XRT240531C00077500 | 2024-05-07 12:10PM EDT | 77.50 | 1.52 | 1.40 | 1.56 | +0.92 | +153.33% | 1 | 3 | 25.46% |
| XRT240531C00078000 | 2024-05-13 1:25PM EDT | 78.00 | 0.94 | 1.17 | 1.44 | 0.00 | - | 2 | 5 | 27.00% |
| XRT240531C00078500 | 2024-05-15 1:43PM EDT | 78.50 | 0.97 | 0.87 | 1.10 | -1.28 | -56.89% | 202 | 34 | 24.81% |
| XRT240531C00079000 | 2024-05-15 1:50PM EDT | 79.00 | 0.85 | 0.87 | 0.91 | -1.95 | -69.64% | 7 | 47 | 24.54% |
| XRT240531C00079500 | 2024-05-15 12:01PM EDT | 79.50 | 0.70 | 0.63 | 0.85 | -0.79 | -53.02% | 1,185 | 39 | 26.07% |
| XRT240531C00080000 | 2024-05-15 1:58PM EDT | 80.00 | 0.57 | 0.57 | 0.66 | +0.13 | +29.55% | 130 | 4 | 25.15% |
| XRT240531C00082000 | 2024-05-08 3:50PM EDT | 82.00 | 0.07 | 0.25 | 0.66 | 0.00 | - | 1 | 0 | 33.59% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531P00065000 | 2024-05-10 9:40AM EDT | 65.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 59.57% |
| XRT240531P00066000 | 2024-05-14 11:02AM EDT | 66.00 | 0.63 | 0.01 | 0.75 | 0.00 | - | 3 | 4 | 55.47% |
| XRT240531P00067000 | 2024-05-09 3:21PM EDT | 67.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 19 | 51.47% |
| XRT240531P00067500 | 2024-05-10 2:07PM EDT | 67.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 60.79% |
| XRT240531P00068000 | 2024-05-13 1:54PM EDT | 68.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 6 | 11 | 58.50% |
| XRT240531P00068500 | 2024-05-08 3:50PM EDT | 68.50 | 0.29 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240531P00069000 | 2024-05-14 11:02AM EDT | 69.00 | 0.76 | 0.01 | 0.75 | 0.00 | - | 3 | 5 | 53.86% |
| XRT240531P00069500 | 2024-05-10 1:24PM EDT | 69.50 | 0.17 | 0.01 | 0.75 | 0.00 | - | 1 | 44 | 51.56% |
| XRT240531P00070000 | 2024-05-13 1:33PM EDT | 70.00 | 0.18 | 0.07 | 0.75 | 0.00 | - | 4 | 11 | 49.22% |
| XRT240531P00070500 | 2024-05-13 9:40AM EDT | 70.50 | 0.21 | 0.01 | 0.75 | 0.00 | - | 5 | 43 | 46.88% |
| XRT240531P00071000 | 2024-05-15 10:45AM EDT | 71.00 | 0.12 | 0.03 | 0.23 | -0.07 | -36.84% | 1 | 56 | 30.37% |
| XRT240531P00071500 | 2024-05-10 2:12PM EDT | 71.50 | 0.48 | 0.01 | 0.41 | 0.00 | - | 1 | 12 | 33.89% |
| XRT240531P00072000 | 2024-05-14 12:52PM EDT | 72.00 | 0.32 | 0.07 | 0.16 | 0.00 | - | 6 | 65 | 24.12% |
| XRT240531P00072500 | 2024-05-02 3:09PM EDT | 72.50 | 0.26 | 0.11 | 0.20 | -1.47 | -84.97% | 1 | 28 | 23.68% |
| XRT240531P00073000 | 2024-05-10 3:56PM EDT | 73.00 | 0.82 | 0.17 | 0.25 | 0.00 | - | 1 | 34 | 23.29% |
| XRT240531P00073500 | 2024-05-14 2:57PM EDT | 73.50 | 0.42 | 0.25 | 0.31 | 0.00 | - | 1 | 27 | 22.90% |
| XRT240531P00074000 | 2024-05-15 11:14AM EDT | 74.00 | 0.43 | 0.26 | 0.38 | -0.05 | -10.42% | 9 | 15 | 22.41% |
| XRT240531P00074500 | 2024-04-11 3:58PM EDT | 74.50 | 2.71 | 0.24 | 4.85 | 0.00 | - | - | 1 | 57.45% |
| XRT240531P00075000 | 2024-05-14 12:52PM EDT | 75.00 | 0.71 | 0.51 | 0.57 | -0.11 | -13.41% | 6 | 8 | 21.53% |
| XRT240531P00076000 | 2024-05-15 1:18PM EDT | 76.00 | 0.96 | 0.74 | 0.87 | -0.04 | -4.00% | 12 | 3,225 | 21.17% |
| XRT240531P00076500 | 2024-05-15 1:18PM EDT | 76.50 | 1.13 | 0.94 | 1.04 | -2.52 | -69.04% | 2 | 0 | 20.70% |
| XRT240531P00077000 | 2024-05-13 1:20PM EDT | 77.00 | 1.85 | 1.17 | 1.28 | 0.00 | - | 11 | 11 | 20.90% |
| XRT240531P00078000 | 2024-05-13 10:25AM EDT | 78.00 | 2.11 | 1.57 | 1.81 | 0.00 | - | 400 | 400 | 20.73% |
© 2024 Yahoo. Todos los derechos reservados.