U.S. markets closed
F S&P 500
5,562.50 +16.50 (+0.30%) F Dow Jones
39,561.00 +11.00 (+0.03%) F Nasdaq
20,133.50 +94.00 (+0.47%) E-mini Russell 2000 Index Futur
2,068.60 +8.50 (+0.41%) Petróleo
82.18 +0.44 (+0.54%) Oro
2,331.90 -4.70 (-0.20%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240705C00073000 | 2024-06-03 12:43PM EDT | 73.00 | 6.00 | 0.40 | 5.00 | 0.00 | - | 2 | 2 | 91.31% |
| XRT240705C00074500 | 2024-06-26 11:11AM EDT | 74.50 | 0.99 | 0.88 | 1.22 | -0.30 | -23.26% | 2 | 4 | 22.95% |
| XRT240705C00075000 | 2024-06-27 3:16PM EDT | 75.00 | 0.67 | 0.63 | 0.89 | -0.31 | -31.63% | 108 | 85 | 21.34% |
| XRT240705C00075500 | 2024-06-27 3:31PM EDT | 75.50 | 0.48 | 0.40 | 0.67 | -0.19 | -28.36% | 26 | 12 | 21.24% |
| XRT240705C00076000 | 2024-06-26 1:52PM EDT | 76.00 | 0.25 | 0.00 | 3.20 | -0.25 | -50.00% | 6 | 25 | 83.74% |
| XRT240705C00076500 | 2024-06-24 3:47PM EDT | 76.50 | 0.15 | 0.00 | 2.77 | -0.72 | -82.76% | 5 | 12 | 78.71% |
| XRT240705C00077000 | 2024-06-27 1:12PM EDT | 77.00 | 0.15 | 0.00 | 2.38 | -0.31 | -67.39% | 2 | 43 | 74.27% |
| XRT240705C00077500 | 2024-06-27 12:07PM EDT | 77.50 | 0.07 | 0.00 | 2.22 | -0.17 | -70.83% | 1 | 11 | 74.80% |
| XRT240705C00078000 | 2024-06-24 10:15AM EDT | 78.00 | 0.32 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 51.56% |
| XRT240705C00078500 | 2024-06-25 12:16PM EDT | 78.50 | 0.12 | 0.00 | 1.54 | 0.00 | - | 3 | 7 | 66.41% |
| XRT240705C00079000 | 2024-06-26 2:58PM EDT | 79.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 3 | 6 | 58.15% |
| XRT240705C00079500 | 2024-06-26 9:49AM EDT | 79.50 | 0.04 | 0.00 | 2.16 | 0.00 | - | 20 | 30 | 61.52% |
| XRT240705C00080000 | 2024-06-26 11:46AM EDT | 80.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 151 | 153 | 58.94% |
| XRT240705C00081000 | 2024-06-26 2:50PM EDT | 81.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 101 | 131 | 38.38% |
| XRT240705C00082000 | 2024-06-26 9:45AM EDT | 82.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 60 | 207 | 42.77% |
| XRT240705C00083000 | 2024-06-24 10:44AM EDT | 83.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 196 | 48.24% |
| XRT240705C00084000 | 2024-06-26 9:43AM EDT | 84.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 200 | 51.17% |
| XRT240705C00085000 | 2024-06-26 2:51PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 102 | 161 | 55.18% |
| XRT240705C00086000 | 2024-06-21 3:42PM EDT | 86.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 100 | 160 | 53.71% |
| XRT240705C00087000 | 2024-06-26 2:58PM EDT | 87.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 240 | 52.54% |
| XRT240705C00090000 | 2024-06-25 3:49PM EDT | 90.00 | 0.02 | 0.00 | 1.74 | 0.00 | - | 21 | 118 | 110.21% |
| XRT240705C00105000 | 2024-06-17 9:53AM EDT | 105.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 1 | 115.23% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240705P00064000 | 2024-06-27 2:37PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 90 | 440 | 42.97% |
| XRT240705P00065000 | 2024-06-24 11:36AM EDT | 65.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 4 | 717 | 57.23% |
| XRT240705P00066000 | 2024-06-20 11:57AM EDT | 66.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 20 | 101 | 55.47% |
| XRT240705P00067000 | 2024-06-21 10:17AM EDT | 67.00 | 0.06 | 0.00 | 1.84 | +0.04 | +200.00% | 1 | 200 | 85.01% |
| XRT240705P00068000 | 2024-06-27 12:33PM EDT | 68.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 100 | 120 | 49.51% |
| XRT240705P00068500 | 2024-06-26 11:27AM EDT | 68.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 100 | 50.78% |
| XRT240705P00069000 | 2024-06-26 11:26AM EDT | 69.00 | 0.02 | 0.00 | 2.09 | 0.00 | - | 30 | 210 | 74.27% |
| XRT240705P00069500 | 2024-06-26 11:25AM EDT | 69.50 | 0.03 | 0.00 | 1.96 | 0.00 | - | 40 | 80 | 68.46% |
| XRT240705P00070500 | 2024-06-27 12:35PM EDT | 70.50 | 0.04 | 0.00 | 2.16 | +0.01 | +33.33% | 10 | 1 | 63.67% |
| XRT240705P00071500 | 2024-05-30 10:07AM EDT | 71.50 | 0.53 | 0.00 | 2.18 | 0.00 | - | 5 | 5 | 55.91% |
| XRT240705P00072000 | 2024-06-27 1:06PM EDT | 72.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 1 | 13 | 51.90% |
| XRT240705P00072500 | 2024-06-27 12:06PM EDT | 72.50 | 0.15 | 0.00 | 2.23 | +0.01 | +7.14% | 2 | 3 | 75.59% |
| XRT240705P00073000 | 2024-06-27 12:04PM EDT | 73.00 | 0.23 | 0.00 | 0.73 | +0.11 | +91.67% | 2 | 10 | 34.08% |
| XRT240705P00073500 | 2024-06-26 10:55AM EDT | 73.50 | 0.24 | 0.00 | 2.38 | 0.00 | - | 1 | 25 | 69.04% |
| XRT240705P00074000 | 2024-06-27 3:42PM EDT | 74.00 | 0.37 | 0.16 | 0.55 | +0.11 | +42.31% | 13 | 26 | 21.09% |
| XRT240705P00074500 | 2024-06-27 10:46AM EDT | 74.50 | 0.69 | 0.39 | 0.65 | +0.19 | +38.00% | 5 | 101 | 18.85% |
| XRT240705P00075000 | 2024-06-27 12:06PM EDT | 75.00 | 0.97 | 0.61 | 0.89 | +0.19 | +24.36% | 2 | 132 | 18.85% |
| XRT240705P00075500 | 2024-06-27 11:36AM EDT | 75.50 | 1.44 | 0.84 | 1.17 | +0.42 | +41.18% | 1 | 73 | 18.70% |
| XRT240705P00076000 | 2024-06-27 2:45PM EDT | 76.00 | 1.56 | 0.29 | 4.00 | +0.30 | +23.81% | 7 | 8 | 76.71% |
| XRT240705P00076500 | 2024-06-27 2:38PM EDT | 76.50 | 2.06 | 0.37 | 4.45 | +0.52 | +33.77% | 2 | 6 | 80.32% |
| XRT240705P00077000 | 2024-06-21 10:06AM EDT | 77.00 | 2.11 | 0.46 | 4.80 | 0.00 | - | 1 | 4 | 81.40% |
| XRT240705P00077500 | 2024-06-25 11:58AM EDT | 77.50 | 2.38 | 0.97 | 5.00 | 0.00 | - | 3 | 0 | 78.81% |
| XRT240705P00078000 | 2024-06-25 10:59AM EDT | 78.00 | 2.63 | 1.21 | 5.70 | 0.00 | - | 2 | 6 | 87.60% |
| XRT240705P00078500 | 2024-06-17 10:22AM EDT | 78.50 | 4.00 | 1.66 | 6.25 | 0.00 | - | - | 2 | 92.82% |
| XRT240705P00079000 | 2024-06-10 9:31AM EDT | 79.00 | 3.97 | 1.89 | 6.55 | 0.00 | - | 1 | 2 | 91.99% |
| XRT240705P00100000 | 2024-06-20 10:39AM EDT | 100.00 | 24.30 | 22.65 | 27.60 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. Todos los derechos reservados.