U.S. markets closed
F S&P 500
5,563.00 +17.00 (+0.31%) F Dow Jones
39,564.00 +14.00 (+0.04%) F Nasdaq
20,136.00 +96.50 (+0.48%) E-mini Russell 2000 Index Futur
2,068.90 +8.80 (+0.43%) Petróleo
82.20 +0.46 (+0.56%) Oro
2,332.60 -4.00 (-0.17%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719C00067000 | 2024-06-21 2:52PM EDT | 67.00 | 8.35 | 5.55 | 10.40 | 0.00 | - | 1 | 0 | 80.69% |
| XRT240719C00070000 | 2024-06-03 2:26PM EDT | 70.00 | 9.20 | 3.15 | 7.75 | 0.00 | - | 1 | 2,001 | 69.48% |
| XRT240719C00072000 | 2024-06-03 10:59AM EDT | 72.00 | 7.15 | 1.80 | 6.30 | 0.00 | - | 5 | 78 | 65.63% |
| XRT240719C00073000 | 2024-06-04 3:18PM EDT | 73.00 | 4.88 | 0.49 | 5.15 | 0.00 | - | 2 | 4 | 57.15% |
| XRT240719C00074000 | 2024-06-26 3:49PM EDT | 74.00 | 2.18 | 0.05 | 5.00 | 0.00 | - | 1 | 20 | 62.33% |
| XRT240719C00075000 | 2024-06-27 2:42PM EDT | 75.00 | 1.25 | 1.27 | 1.54 | -0.35 | -21.88% | 95 | 675 | 21.73% |
| XRT240719C00076000 | 2024-06-27 3:58PM EDT | 76.00 | 0.93 | 0.02 | 3.85 | -0.21 | -18.42% | 279 | 1,560 | 59.35% |
| XRT240719C00077000 | 2024-06-27 2:41PM EDT | 77.00 | 0.53 | 0.00 | 3.15 | -0.27 | -33.75% | 32 | 530 | 55.42% |
| XRT240719C00078000 | 2024-06-27 9:37AM EDT | 78.00 | 0.32 | 0.27 | 1.00 | -0.14 | -30.43% | 2 | 592 | 29.61% |
| XRT240719C00079000 | 2024-06-27 2:55PM EDT | 79.00 | 0.21 | 0.00 | 2.36 | -0.10 | -32.26% | 22 | 1,349 | 54.32% |
| XRT240719C00080000 | 2024-06-27 3:25PM EDT | 80.00 | 0.13 | 0.10 | 0.65 | -0.05 | -27.78% | 5 | 252 | 31.42% |
| XRT240719C00081000 | 2024-06-27 1:06PM EDT | 81.00 | 0.16 | 0.00 | 2.21 | +0.01 | +6.67% | 4 | 510 | 60.84% |
| XRT240719C00082000 | 2024-06-27 3:09PM EDT | 82.00 | 0.07 | 0.00 | 1.98 | -0.01 | -12.50% | 8 | 621 | 61.33% |
| XRT240719C00083000 | 2024-06-27 2:38PM EDT | 83.00 | 0.06 | 0.00 | 1.79 | -0.05 | -45.45% | 5 | 307 | 62.11% |
| XRT240719C00084000 | 2024-06-27 1:06PM EDT | 84.00 | 0.06 | 0.00 | 1.70 | +0.01 | +20.00% | 1 | 474 | 64.21% |
| XRT240719C00085000 | 2024-06-27 3:25PM EDT | 85.00 | 0.03 | 0.00 | 1.65 | 0.00 | - | 6 | 135 | 51.25% |
| XRT240719C00086000 | 2024-06-26 2:04PM EDT | 86.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 130 | 70 | 37.70% |
| XRT240719C00087000 | 2024-06-26 11:34AM EDT | 87.00 | 0.02 | 0.00 | 1.93 | 0.00 | - | 10 | 626 | 60.18% |
| XRT240719C00088000 | 2024-06-21 10:55AM EDT | 88.00 | 0.05 | 0.00 | 1.72 | 0.00 | - | 60 | 471 | 60.74% |
| XRT240719C00089000 | 2024-06-26 11:29AM EDT | 89.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 203 | 42.29% |
| XRT240719C00090000 | 2024-06-20 1:32PM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 59 | 147 | 43.36% |
| XRT240719C00091000 | 2024-05-15 1:00PM EDT | 91.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 99.10% |
| XRT240719C00093000 | 2024-06-12 2:42PM EDT | 93.00 | 0.14 | 0.00 | 1.66 | 0.00 | - | 1 | 1 | 73.19% |
| XRT240719C00095000 | 2024-06-04 10:33AM EDT | 95.00 | 0.09 | 0.00 | 1.98 | 0.00 | - | 7 | 21 | 82.08% |
| XRT240719C00100000 | 2024-06-11 12:08PM EDT | 100.00 | 0.03 | 0.00 | 1.54 | 0.00 | - | - | 3 | 87.70% |
| XRT240719C00115000 | 2024-06-11 11:03AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 62.50% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719P00062000 | 2024-06-12 2:42PM EDT | 62.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 45.31% |
| XRT240719P00064000 | 2024-06-26 2:02PM EDT | 64.00 | 0.03 | 0.00 | 1.68 | 0.00 | - | 100 | 22 | 62.40% |
| XRT240719P00065000 | 2024-06-27 3:41PM EDT | 65.00 | 0.04 | 0.00 | 0.25 | +0.01 | +33.33% | 24 | 325 | 40.87% |
| XRT240719P00066000 | 2024-06-25 2:19PM EDT | 66.00 | 0.04 | 0.00 | 1.76 | 0.00 | - | 1 | 8 | 54.74% |
| XRT240719P00067000 | 2024-06-21 9:33AM EDT | 67.00 | 0.10 | 0.00 | 1.97 | 0.00 | - | 2 | 87 | 52.64% |
| XRT240719P00068000 | 2024-06-26 3:22PM EDT | 68.00 | 0.07 | 0.00 | 1.66 | 0.00 | - | 3 | 167 | 60.77% |
| XRT240719P00069000 | 2024-06-27 2:30PM EDT | 69.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | 10 | 1,683 | 63.38% |
| XRT240719P00070000 | 2024-06-27 12:21PM EDT | 70.00 | 0.19 | 0.05 | 2.27 | +0.06 | +46.15% | 1 | 3,072 | 60.38% |
| XRT240719P00071000 | 2024-06-27 2:38PM EDT | 71.00 | 0.25 | 0.10 | 1.25 | 0.00 | - | 21 | 121 | 38.82% |
| XRT240719P00072000 | 2024-06-27 3:09PM EDT | 72.00 | 0.40 | 0.15 | 0.77 | +0.06 | +17.65% | 10 | 7,751 | 26.03% |
| XRT240719P00073000 | 2024-06-27 2:55PM EDT | 73.00 | 0.65 | 0.04 | 2.00 | +0.07 | +12.07% | 24 | 5,684 | 39.31% |
| XRT240719P00074000 | 2024-06-27 2:54PM EDT | 74.00 | 0.98 | 0.25 | 3.05 | +0.09 | +10.11% | 8 | 2,032 | 47.71% |
| XRT240719P00075000 | 2024-06-27 2:50PM EDT | 75.00 | 1.42 | 1.14 | 1.44 | +0.11 | +8.40% | 294 | 2,684 | 18.87% |
| XRT240719P00076000 | 2024-06-27 11:16AM EDT | 76.00 | 2.20 | 0.13 | 4.40 | +0.42 | +23.60% | 11 | 1,674 | 51.73% |
| XRT240719P00077000 | 2024-06-26 11:51AM EDT | 77.00 | 2.23 | 0.52 | 3.35 | 0.00 | - | 5 | 245 | 28.66% |
| XRT240719P00078000 | 2024-06-24 10:05AM EDT | 78.00 | 2.69 | 2.13 | 6.70 | 0.00 | - | 1 | 209 | 66.75% |
| XRT240719P00079000 | 2024-06-24 9:58AM EDT | 79.00 | 4.20 | 1.92 | 6.55 | +0.85 | +25.37% | 2 | 386 | 55.49% |
| XRT240719P00080000 | 2024-06-26 9:31AM EDT | 80.00 | 5.06 | 2.69 | 7.20 | 0.00 | - | 3 | 19 | 54.83% |
| XRT240719P00081000 | 2024-06-11 3:46PM EDT | 81.00 | 5.45 | 3.85 | 8.60 | 0.00 | - | 3 | 9 | 65.04% |
| XRT240719P00082000 | 2024-05-22 1:07PM EDT | 82.00 | 7.50 | 4.15 | 9.00 | 0.00 | - | - | 4 | 59.91% |
| XRT240719P00083000 | 2024-06-11 2:50PM EDT | 83.00 | 7.50 | 5.85 | 10.60 | 0.00 | - | 5 | 1 | 73.14% |
| XRT240719P00084000 | 2024-06-17 12:44PM EDT | 84.00 | 8.70 | 6.85 | 11.55 | 0.00 | - | 3 | 0 | 76.17% |
| XRT240719P00085000 | 2024-06-11 2:07PM EDT | 85.00 | 9.65 | 7.85 | 12.60 | 0.00 | - | 9 | 1 | 80.64% |
| XRT240719P00086000 | 2024-06-21 10:14AM EDT | 86.00 | 10.50 | 8.80 | 13.75 | 0.00 | - | 3 | 0 | 86.60% |
| XRT240719P00087000 | 2024-06-21 9:57AM EDT | 87.00 | 11.55 | 9.70 | 14.60 | 0.00 | - | 1 | 0 | 87.70% |
| XRT240719P00088000 | 2024-06-21 10:51AM EDT | 88.00 | 12.40 | 10.65 | 15.55 | 0.00 | - | 2 | 0 | 90.23% |
| XRT240719P00089000 | 2024-06-20 1:55PM EDT | 89.00 | 13.65 | 11.65 | 16.55 | 0.00 | - | - | 0 | 93.51% |
| XRT240719P00090000 | 2024-06-21 10:35AM EDT | 90.00 | 14.40 | 12.65 | 17.55 | 0.00 | - | 1 | 0 | 96.68% |
| XRT240719P00091000 | 2024-06-20 10:00AM EDT | 91.00 | 15.05 | 13.65 | 18.55 | 0.00 | - | 1 | 0 | 99.78% |
| XRT240719P00092000 | 2024-06-20 10:42AM EDT | 92.00 | 16.45 | 14.75 | 19.60 | 0.00 | - | - | 0 | 103.66% |
| XRT240719P00093000 | 2024-06-10 2:23PM EDT | 93.00 | 17.50 | 15.65 | 20.60 | 0.00 | - | - | 0 | 106.64% |
| XRT240719P00094000 | 2024-06-11 12:59PM EDT | 94.00 | 18.75 | 16.70 | 21.55 | 0.00 | - | - | 0 | 108.67% |
| XRT240719P00095000 | 2024-06-20 2:18PM EDT | 95.00 | 19.55 | 17.65 | 22.55 | 0.00 | - | 2 | 0 | 111.52% |
| XRT240719P00100000 | 2024-06-20 1:24PM EDT | 100.00 | 24.85 | 22.70 | 27.60 | 0.00 | - | 4 | 0 | 51.37% |
© 2024 Yahoo. Todos los derechos reservados.