SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 26.18 | 29.95 | 34.95 | 0.00 | - | - | 2 | 165.19% |
| XRT240621C00053000 | 2024-01-26 3:56PM EDT | 53.00 | 17.63 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 46.88% |
| XRT240621C00056000 | 2023-11-09 12:19PM EDT | 56.00 | 7.43 | 10.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| XRT240621C00059000 | 2023-12-01 11:37AM EDT | 59.00 | 8.85 | 12.60 | 17.10 | 0.00 | - | 1 | 12 | 0.00% |
| XRT240621C00060000 | 2024-03-26 11:37AM EDT | 60.00 | 17.76 | 10.00 | 13.55 | 0.00 | - | 18 | 15 | 0.00% |
| XRT240621C00061000 | 2024-04-10 10:11AM EDT | 61.00 | 13.13 | 10.35 | 14.95 | 0.00 | - | 1 | 13 | 0.00% |
| XRT240621C00062000 | 2023-11-22 4:50PM EDT | 62.00 | 5.55 | 9.95 | 14.35 | 0.00 | - | 45 | 178 | 0.00% |
| XRT240621C00063000 | 2023-12-22 4:58PM EDT | 63.00 | 11.43 | 5.75 | 10.70 | 0.00 | - | 1 | 2,026 | 0.00% |
| XRT240621C00064000 | 2024-02-08 12:03PM EDT | 64.00 | 9.55 | 10.95 | 13.95 | 0.00 | - | 1 | 451 | 45.56% |
| XRT240621C00065000 | 2024-03-18 3:23PM EDT | 65.00 | 12.05 | 4.65 | 9.25 | 0.00 | - | 3,714 | 3,485 | 0.00% |
| XRT240621C00066000 | 2024-05-13 9:59AM EDT | 66.00 | 11.90 | 8.75 | 13.40 | 0.00 | - | 15 | 3,423 | 65.11% |
| XRT240621C00067000 | 2024-02-28 12:50PM EDT | 67.00 | 10.73 | 10.45 | 15.15 | 0.00 | - | 2 | 18 | 66.94% |
| XRT240621C00068000 | 2024-05-14 11:36AM EDT | 68.00 | 11.13 | 7.25 | 12.05 | 0.00 | - | 1 | 2,307 | 66.31% |
| XRT240621C00069000 | 2024-05-13 1:02PM EDT | 69.00 | 7.89 | 6.45 | 11.05 | 0.00 | - | 1 | 63 | 62.33% |
| XRT240621C00070000 | 2024-05-15 3:17PM EDT | 70.00 | 7.88 | 5.55 | 10.25 | +2.61 | +49.53% | 369 | 2,038 | 60.74% |
| XRT240621C00071000 | 2024-05-03 3:06PM EDT | 71.00 | 3.96 | 4.60 | 9.40 | 0.00 | - | 10 | 674 | 58.41% |
| XRT240621C00072000 | 2024-05-14 11:40AM EDT | 72.00 | 7.42 | 3.00 | 7.00 | 0.00 | - | 1 | 152 | 37.65% |
| XRT240621C00073000 | 2024-05-15 9:50AM EDT | 73.00 | 4.96 | 2.78 | 7.50 | -1.74 | -25.97% | 1 | 166 | 51.07% |
| XRT240621C00074000 | 2024-05-14 11:36AM EDT | 74.00 | 5.65 | 1.80 | 6.60 | 0.00 | - | 1 | 3,274 | 47.79% |
| XRT240621C00075000 | 2024-05-15 3:05PM EDT | 75.00 | 3.58 | 1.26 | 6.05 | -1.52 | -29.80% | 1 | 3,809 | 48.00% |
| XRT240621C00076000 | 2024-05-15 1:32PM EDT | 76.00 | 2.75 | 2.71 | 3.50 | -1.54 | -35.90% | 11 | 308 | 27.30% |
| XRT240621C00077000 | 2024-05-15 2:00PM EDT | 77.00 | 2.35 | 2.21 | 2.63 | -2.04 | -46.47% | 294 | 338 | 23.96% |
| XRT240621C00078000 | 2024-05-15 3:24PM EDT | 78.00 | 2.04 | 1.74 | 2.12 | -0.89 | -30.38% | 892 | 2,667 | 23.69% |
| XRT240621C00079000 | 2024-05-15 3:14PM EDT | 79.00 | 1.54 | 1.35 | 1.68 | -0.47 | -23.38% | 81 | 1,394 | 23.46% |
| XRT240621C00080000 | 2024-05-15 3:17PM EDT | 80.00 | 1.22 | 0.76 | 1.73 | -0.70 | -36.46% | 5,099 | 5,468 | 27.76% |
| XRT240621C00081000 | 2024-05-15 3:54PM EDT | 81.00 | 0.93 | 0.01 | 2.86 | -0.64 | -40.76% | 1,506 | 2,103 | 43.15% |
| XRT240621C00082000 | 2024-05-15 3:14PM EDT | 82.00 | 0.72 | 0.00 | 1.73 | -0.47 | -39.50% | 332 | 2,321 | 34.52% |
| XRT240621C00083000 | 2024-05-15 1:18PM EDT | 83.00 | 0.51 | 0.00 | 3.25 | -0.38 | -42.70% | 8 | 6,442 | 54.13% |
| XRT240621C00084000 | 2024-05-15 3:54PM EDT | 84.00 | 0.40 | 0.00 | 4.80 | -0.46 | -53.49% | 7 | 2,444 | 73.54% |
| XRT240621C00085000 | 2024-05-15 2:01PM EDT | 85.00 | 0.32 | 0.00 | 2.48 | -0.31 | -49.21% | 4,070 | 6,950 | 52.04% |
| XRT240621C00086000 | 2024-05-15 3:10PM EDT | 86.00 | 0.26 | 0.00 | 4.80 | -0.26 | -50.00% | 304 | 9,128 | 54.00% |
| XRT240621C00087000 | 2024-05-14 2:50PM EDT | 87.00 | 0.16 | 0.00 | 0.90 | -0.30 | -65.22% | 2 | 299 | 37.57% |
| XRT240621C00088000 | 2024-05-15 3:19PM EDT | 88.00 | 0.18 | 0.00 | 2.69 | -0.35 | -66.04% | 235 | 754 | 62.84% |
| XRT240621C00089000 | 2024-05-15 12:37PM EDT | 89.00 | 0.17 | 0.00 | 2.42 | -0.03 | -15.00% | 1 | 30 | 62.28% |
| XRT240621C00090000 | 2024-05-14 12:51PM EDT | 90.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 16 | 22 | 37.01% |
| XRT240621C00091000 | 2024-05-03 11:46AM EDT | 91.00 | 0.05 | 0.00 | 2.84 | 0.00 | - | 1 | 10 | 54.20% |
| XRT240621C00092000 | 2024-04-11 9:45AM EDT | 92.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 69.41% |
| XRT240621C00093000 | 2024-05-14 1:08PM EDT | 93.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 2 | 34 | 54.83% |
| XRT240621C00094000 | 2024-04-08 10:45AM EDT | 94.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 34.96% |
| XRT240621C00095000 | 2024-05-14 10:11AM EDT | 95.00 | 0.36 | 0.00 | 2.52 | 0.00 | - | 2 | 21 | 60.21% |
| XRT240621C00096000 | 2024-03-06 3:00PM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 78.39% |
| XRT240621C00097000 | 2024-03-01 3:03PM EDT | 97.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 61.52% |
| XRT240621C00098000 | 2024-03-01 2:08PM EDT | 98.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 63.18% |
| XRT240621C00099000 | 2024-03-06 10:30AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 123 | 12.50% |
| XRT240621C00100000 | 2023-08-21 10:38AM EDT | 100.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 45.31% |
| XRT240621C00106000 | 2024-03-06 10:30AM EDT | 106.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 52.83% |
| XRT240621C00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 112.77% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621P00030000 | 2023-11-17 11:39AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 257.91% |
| XRT240621P00032000 | 2023-11-14 3:30PM EDT | 32.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 121.48% |
| XRT240621P00033000 | 2023-11-14 3:33PM EDT | 33.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 188.77% |
| XRT240621P00034000 | 2024-02-08 11:20AM EDT | 34.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 228.52% |
| XRT240621P00035000 | 2024-05-03 2:43PM EDT | 35.00 | 0.01 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 220.26% |
| XRT240621P00036000 | 2023-11-28 2:30PM EDT | 36.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 214.45% |
| XRT240621P00037000 | 2023-11-29 10:32AM EDT | 37.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 108.40% |
| XRT240621P00038000 | 2023-12-07 2:53PM EDT | 38.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 202.64% |
| XRT240621P00039000 | 2024-02-05 2:13PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| XRT240621P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 59 | 86.33% |
| XRT240621P00041000 | 2024-02-01 2:45PM EDT | 41.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 184.42% |
| XRT240621P00042000 | 2024-01-25 1:41PM EDT | 42.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 179.49% |
| XRT240621P00043000 | 2024-01-30 3:32PM EDT | 43.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 174.07% |
| XRT240621P00044000 | 2024-03-26 3:16PM EDT | 44.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 168.77% |
| XRT240621P00045000 | 2024-02-28 10:37AM EDT | 45.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 128.37% |
| XRT240621P00046000 | 2024-02-14 3:31PM EDT | 46.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 158.50% |
| XRT240621P00047000 | 2024-02-16 1:46PM EDT | 47.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 153.52% |
| XRT240621P00048000 | 2024-02-20 3:31PM EDT | 48.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 148.63% |
| XRT240621P00049000 | 2024-04-29 9:30AM EDT | 49.00 | 0.36 | 0.00 | 1.71 | 0.00 | - | 1 | 41 | 105.47% |
| XRT240621P00050000 | 2024-02-23 4:54PM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 61 | 139.16% |
| XRT240621P00051000 | 2024-02-23 1:59PM EDT | 51.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 134.52% |
| XRT240621P00052000 | 2024-02-28 2:42PM EDT | 52.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 74.22% |
| XRT240621P00053000 | 2024-04-16 11:45AM EDT | 53.00 | 0.06 | 0.00 | 1.71 | 0.00 | - | 4 | 17 | 90.77% |
| XRT240621P00054000 | 2023-12-12 4:32PM EDT | 54.00 | 0.85 | 0.05 | 4.85 | 0.00 | - | 2,950 | 5 | 122.02% |
| XRT240621P00055000 | 2024-05-07 12:39PM EDT | 55.00 | 0.01 | 0.02 | 1.52 | 0.00 | - | 1 | 4,029 | 81.45% |
| XRT240621P00056000 | 2024-04-26 3:23PM EDT | 56.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 112.48% |
| XRT240621P00057000 | 2024-05-06 2:02PM EDT | 57.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 108.25% |
| XRT240621P00058000 | 2024-04-16 11:45AM EDT | 58.00 | 0.21 | 0.00 | 1.78 | 0.00 | - | 40 | 3,082 | 74.46% |
| XRT240621P00059000 | 2024-04-08 10:45AM EDT | 59.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 1,565 | 51.66% |
| XRT240621P00060000 | 2024-05-13 11:07AM EDT | 60.00 | 0.10 | 0.00 | 3.15 | 0.00 | - | 1 | 354 | 81.67% |
| XRT240621P00061000 | 2024-04-26 9:46AM EDT | 61.00 | 0.13 | 0.00 | 2.70 | +0.03 | +30.00% | 1 | 52 | 73.88% |
| XRT240621P00062000 | 2024-05-14 10:38AM EDT | 62.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 20 | 53,328 | 42.58% |
| XRT240621P00063000 | 2024-05-13 9:48AM EDT | 63.00 | 0.10 | 0.00 | 1.73 | 0.00 | - | 1 | 3,072 | 57.59% |
| XRT240621P00064000 | 2024-05-14 12:46PM EDT | 64.00 | 0.14 | 0.00 | 2.28 | 0.00 | - | 1 | 466 | 59.64% |
| XRT240621P00065000 | 2024-05-15 2:56PM EDT | 65.00 | 0.10 | 0.00 | 3.15 | -0.07 | -41.18% | 22 | 18,030 | 63.53% |
| XRT240621P00066000 | 2024-05-14 10:08AM EDT | 66.00 | 0.23 | 0.00 | 2.28 | -0.02 | -8.00% | 1 | 904 | 52.95% |
| XRT240621P00067000 | 2024-05-15 3:42PM EDT | 67.00 | 0.08 | 0.00 | 2.80 | -0.24 | -75.00% | 4 | 1,110 | 53.74% |
| XRT240621P00068000 | 2024-05-15 2:42PM EDT | 68.00 | 0.12 | 0.00 | 3.20 | -0.04 | -25.00% | 4 | 4,201 | 53.17% |
| XRT240621P00069000 | 2024-05-14 2:41PM EDT | 69.00 | 0.22 | 0.00 | 2.52 | 0.00 | - | 5 | 341 | 61.69% |
| XRT240621P00070000 | 2024-05-15 3:47PM EDT | 70.00 | 0.18 | 0.12 | 0.90 | -0.02 | -10.00% | 4,133 | 17,435 | 36.01% |
| XRT240621P00071000 | 2024-05-15 3:54PM EDT | 71.00 | 0.26 | 0.23 | 0.50 | +0.01 | +4.00% | 21 | 1,262 | 26.37% |
| XRT240621P00072000 | 2024-05-15 3:12PM EDT | 72.00 | 0.33 | 0.00 | 0.61 | -0.15 | -31.25% | 88 | 8,477 | 25.24% |
| XRT240621P00073000 | 2024-05-15 2:29PM EDT | 73.00 | 0.49 | 0.27 | 0.66 | -0.06 | -10.91% | 138 | 1,424 | 22.90% |
| XRT240621P00074000 | 2024-05-15 3:54PM EDT | 74.00 | 0.70 | 0.60 | 1.14 | -0.01 | -1.41% | 182 | 1,056 | 25.71% |
| XRT240621P00075000 | 2024-05-15 3:27PM EDT | 75.00 | 0.92 | 0.00 | 1.17 | -0.11 | -10.68% | 3,267 | 6,054 | 22.33% |
| XRT240621P00076000 | 2024-05-15 3:19PM EDT | 76.00 | 1.28 | 1.17 | 1.39 | +0.03 | +2.40% | 193 | 1,055 | 20.70% |
| XRT240621P00077000 | 2024-05-15 3:29PM EDT | 77.00 | 1.73 | 1.59 | 1.94 | +0.12 | +7.45% | 456 | 12,349 | 21.85% |
| XRT240621P00078000 | 2024-05-15 3:30PM EDT | 78.00 | 2.26 | 2.08 | 2.45 | +0.19 | +9.18% | 263 | 6,470 | 21.80% |
| XRT240621P00079000 | 2024-05-15 3:43PM EDT | 79.00 | 2.86 | 2.64 | 3.20 | -0.07 | -2.39% | 4 | 66 | 23.46% |
| XRT240621P00080000 | 2024-05-15 9:43AM EDT | 80.00 | 3.64 | 2.64 | 3.90 | +0.44 | +13.75% | 2 | 890 | 24.05% |
| XRT240621P00081000 | 2024-05-14 12:52PM EDT | 81.00 | 4.40 | 1.72 | 6.35 | 0.00 | - | 21 | 11 | 42.85% |
| XRT240621P00082000 | 2024-05-15 11:40AM EDT | 82.00 | 5.27 | 2.58 | 7.45 | +0.93 | +21.43% | 2 | 2 | 47.41% |
| XRT240621P00084000 | 2024-04-24 2:14PM EDT | 84.00 | 11.50 | 4.45 | 9.10 | 0.00 | - | 1 | 0 | 50.15% |
| XRT240621P00085000 | 2024-05-15 10:16AM EDT | 85.00 | 8.10 | 5.10 | 10.05 | -7.20 | -47.06% | 822 | 0 | 52.61% |
| XRT240621P00091000 | 2024-03-01 2:33PM EDT | 91.00 | 14.53 | 9.90 | 14.65 | 0.00 | - | 1 | 0 | 49.98% |
| XRT240621P00094000 | 2023-11-28 4:53PM EDT | 94.00 | 30.00 | 18.60 | 23.30 | 0.00 | - | - | 0 | 97.90% |
© 2024 Yahoo. Todos los derechos reservados.