U.S. markets closed
F S&P 500
5,559.00 +13.00 (+0.23%) F Dow Jones
39,539.00 -11.00 (-0.03%) F Nasdaq
20,121.50 +82.00 (+0.41%) E-mini Russell 2000 Index Futur
2,066.70 +6.60 (+0.32%) Petróleo
82.09 +0.35 (+0.43%) Oro
2,330.50 -6.10 (-0.26%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816C00068000 | 2024-06-24 9:45AM EDT | 68.00 | 8.27 | 5.25 | 9.80 | 0.00 | - | 2 | 3 | 54.20% |
| XRT240816C00071000 | 2024-06-21 2:38PM EDT | 71.00 | 5.50 | 2.63 | 7.15 | 0.00 | - | 3 | 3 | 46.16% |
| XRT240816C00072000 | 2024-06-24 9:50AM EDT | 72.00 | 5.20 | 2.12 | 6.60 | 0.00 | - | 13 | 8 | 46.39% |
| XRT240816C00073000 | 2024-06-25 10:48AM EDT | 73.00 | 4.10 | 1.17 | 6.00 | 0.00 | - | 1 | 2 | 45.83% |
| XRT240816C00074000 | 2024-06-25 2:20PM EDT | 74.00 | 3.20 | 2.70 | 3.35 | 0.00 | - | 5 | 12 | 26.23% |
| XRT240816C00075000 | 2024-06-25 3:33PM EDT | 75.00 | 2.67 | 2.19 | 2.52 | 0.00 | - | 2 | 21 | 23.27% |
| XRT240816C00076000 | 2024-06-27 2:55PM EDT | 76.00 | 1.77 | 1.73 | 1.98 | -0.31 | -14.90% | 5 | 135 | 22.41% |
| XRT240816C00077000 | 2024-06-27 11:15AM EDT | 77.00 | 1.28 | 1.33 | 1.57 | -0.27 | -17.42% | 24 | 25 | 22.14% |
| XRT240816C00078000 | 2024-06-27 12:15PM EDT | 78.00 | 0.99 | 0.02 | 3.55 | -0.28 | -22.05% | 2 | 322 | 43.91% |
| XRT240816C00079000 | 2024-06-27 2:54PM EDT | 79.00 | 0.78 | 0.03 | 3.20 | -0.16 | -17.02% | 3 | 63 | 43.96% |
| XRT240816C00080000 | 2024-06-27 3:12PM EDT | 80.00 | 0.59 | 0.02 | 2.94 | -0.08 | -11.94% | 53 | 145 | 44.59% |
| XRT240816C00081000 | 2024-06-27 2:55PM EDT | 81.00 | 0.46 | 0.00 | 1.05 | -0.04 | -8.00% | 23 | 274 | 28.05% |
| XRT240816C00082000 | 2024-06-27 2:20PM EDT | 82.00 | 0.35 | 0.00 | 2.45 | -0.04 | -10.26% | 1 | 89 | 45.48% |
| XRT240816C00083000 | 2024-06-27 3:30PM EDT | 83.00 | 0.26 | 0.00 | 2.37 | -0.05 | -16.13% | 26 | 106 | 47.29% |
| XRT240816C00084000 | 2024-06-27 12:00PM EDT | 84.00 | 0.19 | 0.00 | 2.34 | -0.05 | -20.83% | 11 | 134 | 49.49% |
| XRT240816C00085000 | 2024-06-27 2:20PM EDT | 85.00 | 0.16 | 0.00 | 2.29 | -0.09 | -36.00% | 3 | 87 | 51.37% |
| XRT240816C00086000 | 2024-06-24 2:42PM EDT | 86.00 | 0.22 | 0.00 | 2.26 | 0.00 | - | 1 | 8 | 53.39% |
| XRT240816C00087000 | 2024-05-30 9:40AM EDT | 87.00 | 0.29 | 0.00 | 1.84 | 0.00 | - | 1 | 1 | 50.93% |
| XRT240816C00089000 | 2024-05-22 3:19PM EDT | 89.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.57% |
| XRT240816C00091000 | 2024-06-24 11:32AM EDT | 91.00 | 0.10 | 0.00 | 1.77 | 0.00 | - | 6 | 6 | 58.25% |
| XRT240816C00092000 | 2024-05-28 10:33AM EDT | 92.00 | 0.12 | 0.00 | 1.74 | 0.00 | - | 1 | 1 | 59.79% |
| XRT240816C00093000 | 2024-06-27 3:30PM EDT | 93.00 | 0.11 | 0.00 | 1.71 | -0.02 | -15.38% | 1 | 1 | 61.28% |
| XRT240816C00095000 | 2024-06-21 1:06PM EDT | 95.00 | 0.06 | 0.00 | 1.41 | 0.00 | - | 10 | 10 | 60.79% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816P00040000 | 2024-06-17 2:05PM EDT | 40.00 | 0.02 | 0.00 | 1.16 | 0.00 | - | - | 2 | 109.77% |
| XRT240816P00061000 | 2024-05-28 10:33AM EDT | 61.00 | 0.12 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 62.18% |
| XRT240816P00062000 | 2024-06-17 3:50PM EDT | 62.00 | 0.28 | 0.00 | 1.37 | 0.00 | - | 1 | 1 | 55.79% |
| XRT240816P00064000 | 2024-06-14 1:36PM EDT | 64.00 | 0.23 | 0.00 | 2.11 | 0.00 | - | 5 | 1,009 | 59.35% |
| XRT240816P00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.18 | 0.00 | 2.27 | 0.00 | - | 6 | 32 | 57.86% |
| XRT240816P00066000 | 2024-06-27 3:55PM EDT | 66.00 | 0.18 | 0.00 | 2.31 | 0.00 | - | 11 | 99 | 54.81% |
| XRT240816P00067000 | 2024-06-27 12:45PM EDT | 67.00 | 0.29 | 0.00 | 2.37 | +0.04 | +16.00% | 26 | 30 | 51.95% |
| XRT240816P00068000 | 2024-06-27 2:20PM EDT | 68.00 | 0.34 | 0.00 | 2.46 | +0.02 | +6.25% | 1 | 180 | 49.34% |
| XRT240816P00069000 | 2024-06-27 12:15PM EDT | 69.00 | 0.44 | 0.00 | 2.57 | +0.02 | +4.76% | 14 | 253 | 46.88% |
| XRT240816P00070000 | 2024-06-27 2:14PM EDT | 70.00 | 0.61 | 0.00 | 1.05 | +0.04 | +7.02% | 24 | 125 | 26.69% |
| XRT240816P00071000 | 2024-06-27 3:12PM EDT | 71.00 | 0.76 | 0.00 | 2.89 | +0.02 | +2.70% | 13 | 221 | 42.53% |
| XRT240816P00072000 | 2024-06-27 2:54PM EDT | 72.00 | 1.04 | 0.40 | 1.07 | +0.07 | +7.22% | 4 | 221 | 20.51% |
| XRT240816P00073000 | 2024-06-27 11:00AM EDT | 73.00 | 1.45 | 0.03 | 3.45 | +0.23 | +18.85% | 24 | 113 | 39.70% |
| XRT240816P00074000 | 2024-06-27 3:26PM EDT | 74.00 | 1.72 | 1.49 | 1.73 | +0.15 | +9.55% | 34 | 94 | 19.53% |
| XRT240816P00075000 | 2024-06-25 3:33PM EDT | 75.00 | 1.96 | 1.91 | 2.20 | 0.00 | - | 8 | 28 | 19.39% |
| XRT240816P00076000 | 2024-06-27 9:43AM EDT | 76.00 | 2.92 | 2.38 | 2.72 | +0.43 | +17.27% | 1 | 253 | 19.03% |
| XRT240816P00077000 | 2024-06-25 11:39AM EDT | 77.00 | 3.50 | 2.88 | 3.70 | +0.49 | +16.28% | 11 | 53 | 22.35% |
| XRT240816P00078000 | 2024-06-27 11:28AM EDT | 78.00 | 4.25 | 0.70 | 4.10 | +1.05 | +32.81% | 4 | 252 | 19.56% |
| XRT240816P00080000 | 2024-06-17 11:19AM EDT | 80.00 | 5.50 | 3.00 | 7.70 | 0.00 | - | 4 | 3 | 41.26% |
| XRT240816P00081000 | 2024-06-14 9:44AM EDT | 81.00 | 6.00 | 3.60 | 8.45 | 0.00 | - | 4 | 6 | 41.68% |
| XRT240816P00082000 | 2024-06-26 11:55AM EDT | 82.00 | 6.49 | 4.70 | 9.40 | 0.00 | - | 1 | 5 | 43.87% |
| XRT240816P00090000 | 2024-06-10 1:35PM EDT | 90.00 | 14.60 | 12.65 | 17.60 | 0.00 | - | - | 0 | 64.70% |
| XRT240816P00094000 | 2024-06-20 12:27PM EDT | 94.00 | 18.55 | 16.70 | 21.65 | 0.00 | - | - | 0 | 73.27% |
| XRT240816P00095000 | 2024-06-20 3:09PM EDT | 95.00 | 19.50 | 17.65 | 22.60 | 0.00 | - | - | 0 | 74.56% |
| XRT240816P00100000 | 2024-06-13 3:06PM EDT | 100.00 | 24.20 | 22.70 | 27.65 | 0.00 | - | 3 | 0 | 84.06% |
© 2024 Yahoo. Todos los derechos reservados.