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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 57.57% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 21.15 | 25.80 | 0.00 | - | 10 | 10 | 65.16% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 16.00 | 20.75 | 0.00 | - | - | 0 | 59.56% |
| XRT240920C00062000 | 2024-04-24 9:32AM EDT | 62.00 | 12.40 | 14.05 | 18.80 | 0.00 | - | 13 | 16 | 55.21% |
| XRT240920C00063000 | 2024-04-10 10:11AM EDT | 63.00 | 12.67 | 9.75 | 14.45 | 0.00 | - | - | 1 | 0.00% |
| XRT240920C00064000 | 2024-04-15 12:49PM EDT | 64.00 | 10.15 | 12.25 | 16.85 | 0.00 | - | - | 1 | 50.90% |
| XRT240920C00065000 | 2024-05-06 11:38AM EDT | 65.00 | 10.95 | 11.50 | 16.05 | 0.00 | - | 1 | 1 | 50.01% |
| XRT240920C00067000 | 2024-05-08 1:17PM EDT | 67.00 | 8.75 | 10.15 | 14.55 | 0.00 | - | 1 | 54 | 48.69% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 6.20 | 10.85 | 0.00 | - | 1 | 0 | 27.22% |
| XRT240920C00069000 | 2024-04-11 10:00AM EDT | 69.00 | 8.00 | 4.90 | 9.50 | 0.00 | - | 40 | 40 | 22.51% |
| XRT240920C00070000 | 2024-04-24 1:11PM EDT | 70.00 | 6.45 | 7.20 | 12.00 | 0.00 | - | 2 | 5 | 44.24% |
| XRT240920C00071000 | 2024-05-03 9:51AM EDT | 71.00 | 6.40 | 6.25 | 10.95 | 0.00 | - | 33 | 33 | 41.44% |
| XRT240920C00072000 | 2024-05-14 10:21AM EDT | 72.00 | 9.40 | 7.65 | 8.40 | 0.00 | - | 1 | 77 | 29.55% |
| XRT240920C00073000 | 2024-04-22 12:17PM EDT | 73.00 | 4.15 | 5.20 | 9.95 | 0.00 | - | 1 | 10 | 42.25% |
| XRT240920C00074000 | 2024-05-15 1:46PM EDT | 74.00 | 6.55 | 3.50 | 8.10 | -0.46 | -6.56% | 3 | 4,068 | 34.71% |
| XRT240920C00075000 | 2024-05-07 3:55PM EDT | 75.00 | 4.09 | 2.93 | 7.85 | 0.00 | - | 6 | 163 | 36.30% |
| XRT240920C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 3.55 | 3.45 | 8.30 | 0.00 | - | 2 | 6 | 41.60% |
| XRT240920C00077000 | 2024-05-13 9:52AM EDT | 77.00 | 4.55 | 2.65 | 7.45 | 0.00 | - | 10 | 114 | 39.51% |
| XRT240920C00078000 | 2024-05-13 9:52AM EDT | 78.00 | 4.00 | 2.45 | 7.05 | 0.00 | - | 2 | 9,108 | 39.81% |
| XRT240920C00079000 | 2024-05-14 10:00AM EDT | 79.00 | 5.35 | 1.22 | 5.55 | 0.00 | - | 1 | 79 | 33.99% |
| XRT240920C00080000 | 2024-05-15 10:52AM EDT | 80.00 | 3.27 | 1.30 | 5.00 | -0.88 | -21.20% | 200 | 1,043 | 33.22% |
| XRT240920C00081000 | 2024-04-15 12:22PM EDT | 81.00 | 1.60 | 1.15 | 5.80 | 0.00 | - | 1 | 31 | 39.69% |
| XRT240920C00082000 | 2024-04-29 3:41PM EDT | 82.00 | 1.29 | 0.80 | 5.45 | 0.00 | - | 2 | 39 | 39.80% |
| XRT240920C00083000 | 2024-05-09 10:16AM EDT | 83.00 | 1.00 | 0.30 | 5.10 | 0.00 | - | 15 | 15 | 39.80% |
| XRT240920C00084000 | 2024-05-14 12:10PM EDT | 84.00 | 2.81 | 0.20 | 4.85 | 0.00 | - | 321 | 328 | 40.25% |
| XRT240920C00085000 | 2024-05-14 12:08PM EDT | 85.00 | 2.50 | 0.11 | 4.85 | 0.00 | - | 289 | 317 | 42.02% |
| XRT240920C00086000 | 2024-05-14 2:26PM EDT | 86.00 | 1.68 | 0.09 | 4.95 | 0.00 | - | 1,418 | 3,459 | 44.29% |
| XRT240920C00087000 | 2024-05-14 12:10PM EDT | 87.00 | 2.00 | 0.45 | 1.89 | 0.00 | - | 227 | 255 | 27.58% |
| XRT240920C00088000 | 2024-05-14 11:47AM EDT | 88.00 | 1.76 | 0.04 | 5.00 | 0.00 | - | 41 | 57 | 47.84% |
| XRT240920C00089000 | 2024-05-13 10:04AM EDT | 89.00 | 1.16 | 0.60 | 4.35 | 0.00 | - | 177 | 183 | 45.63% |
| XRT240920C00090000 | 2024-05-13 10:05AM EDT | 90.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 185 | 203 | 49.76% |
| XRT240920C00091000 | 2024-05-13 1:44PM EDT | 91.00 | 0.59 | 0.00 | 1.02 | 0.00 | - | 280 | 3,165 | 26.22% |
| XRT240920C00092000 | 2024-04-18 3:33PM EDT | 92.00 | 0.18 | 0.21 | 4.80 | 0.00 | - | 2 | 16 | 52.65% |
| XRT240920C00093000 | 2024-05-02 3:52PM EDT | 93.00 | 0.10 | 0.10 | 4.85 | 0.00 | - | 2 | 32 | 54.35% |
| XRT240920C00094000 | 2024-02-07 2:23PM EDT | 94.00 | 0.31 | 0.25 | 1.18 | 0.00 | - | 2 | 1 | 30.96% |
| XRT240920C00095000 | 2024-05-13 9:54AM EDT | 95.00 | 0.36 | 0.00 | 1.03 | 0.00 | - | 36 | 38 | 30.69% |
| XRT240920C00096000 | 2024-05-13 9:54AM EDT | 96.00 | 0.31 | 0.00 | 1.75 | 0.00 | - | 36 | 37 | 37.81% |
| XRT240920C00097000 | 2024-05-13 9:55AM EDT | 97.00 | 0.27 | 0.08 | 0.94 | 0.00 | - | 347 | 319 | 31.86% |
| XRT240920C00098000 | 2024-05-13 9:54AM EDT | 98.00 | 0.24 | 0.00 | 2.24 | 0.00 | - | 36 | 36 | 43.71% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 34.40% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 37.48% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 47.01% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 42.70% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 38.31% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 33.35% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 52.91% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 53.81% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 123.58% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 119.92% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 116.36% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.58% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 2 | 1 | 67.29% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 66.89% |
| XRT240920P00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 2 | 6 | 61.04% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 1.64 | 0.00 | - | 2 | 3 | 74.27% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 0.82 | 0.00 | - | 2 | 1 | 61.77% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 70.19% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 1.47 | 0.00 | - | 2 | 0 | 65.58% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 56.79% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 2 | 3 | 63.48% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 1.76 | 0.00 | - | 2 | 2 | 61.84% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 80.64% |
| XRT240920P00049000 | 2024-04-25 2:05PM EDT | 49.00 | 0.34 | 0.00 | 1.67 | 0.00 | - | 2 | 3 | 56.86% |
| XRT240920P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 58.28% |
| XRT240920P00051000 | 2024-04-30 11:05AM EDT | 51.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 42 | 39 | 72.97% |
| XRT240920P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.32 | 0.00 | 1.97 | 0.00 | - | 13 | 55 | 53.17% |
| XRT240920P00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 17 | 38 | 51.39% |
| XRT240920P00054000 | 2024-05-08 2:51PM EDT | 54.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 27 | 80 | 54.03% |
| XRT240920P00055000 | 2024-05-09 2:03PM EDT | 55.00 | 0.22 | 0.00 | 1.93 | 0.00 | - | 5 | 64 | 58.50% |
| XRT240920P00056000 | 2024-05-09 3:26PM EDT | 56.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 18 | 1,896 | 42.04% |
| XRT240920P00057000 | 2024-05-13 10:01AM EDT | 57.00 | 0.19 | 0.00 | 2.40 | 0.00 | - | 1 | 197 | 58.72% |
| XRT240920P00058000 | 2024-05-09 1:45PM EDT | 58.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 3 | 3,658 | 55.04% |
| XRT240920P00059000 | 2024-05-09 3:43PM EDT | 59.00 | 0.39 | 0.12 | 0.34 | 0.00 | - | 58 | 140 | 30.18% |
| XRT240920P00060000 | 2024-04-29 12:41PM EDT | 60.00 | 0.94 | 0.00 | 2.46 | 0.00 | - | 1,063 | 1,171 | 52.52% |
| XRT240920P00061000 | 2024-05-14 10:00AM EDT | 61.00 | 0.35 | 0.02 | 2.50 | 0.00 | - | 1 | 100 | 50.64% |
| XRT240920P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 0.94 | 0.25 | 0.70 | 0.00 | - | 2 | 624 | 30.96% |
| XRT240920P00063000 | 2024-05-09 2:03PM EDT | 63.00 | 0.85 | 0.00 | 2.74 | 0.00 | - | 291 | 922 | 48.17% |
| XRT240920P00064000 | 2024-05-13 10:01AM EDT | 64.00 | 0.72 | 0.41 | 0.85 | 0.00 | - | 1 | 6,070 | 29.32% |
| XRT240920P00065000 | 2024-05-13 2:24PM EDT | 65.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 4 | 8,786 | 58.41% |
| XRT240920P00066000 | 2024-05-15 2:57PM EDT | 66.00 | 0.80 | 0.03 | 0.94 | -0.06 | -6.98% | 1,701 | 14,571 | 26.81% |
| XRT240920P00067000 | 2024-05-10 10:51AM EDT | 67.00 | 1.53 | 0.67 | 3.30 | 0.00 | - | 1 | 781 | 43.26% |
| XRT240920P00068000 | 2024-05-15 10:56AM EDT | 68.00 | 1.20 | 0.02 | 4.30 | -0.03 | -2.44% | 5 | 691 | 47.60% |
| XRT240920P00069000 | 2024-05-14 3:51PM EDT | 69.00 | 1.31 | 0.86 | 1.78 | 0.00 | - | 22 | 108 | 28.20% |
| XRT240920P00070000 | 2024-05-15 9:49AM EDT | 70.00 | 1.60 | 1.35 | 2.14 | +0.12 | +8.11% | 203 | 15,467 | 28.71% |
| XRT240920P00071000 | 2024-05-13 1:33PM EDT | 71.00 | 2.12 | 1.30 | 2.15 | 0.00 | - | 35 | 263 | 26.66% |
| XRT240920P00072000 | 2024-05-15 1:47PM EDT | 72.00 | 2.00 | 0.06 | 2.61 | +0.06 | +3.09% | 1 | 87 | 27.45% |
| XRT240920P00073000 | 2024-05-14 3:31PM EDT | 73.00 | 2.21 | 0.60 | 5.00 | 0.00 | - | 30 | 40 | 39.34% |
| XRT240920P00074000 | 2024-05-15 1:37PM EDT | 74.00 | 2.70 | 0.65 | 5.45 | +0.10 | +3.85% | 4,202 | 1,143 | 39.31% |
| XRT240920P00075000 | 2024-05-15 10:32AM EDT | 75.00 | 3.10 | 0.86 | 5.55 | +0.24 | +8.39% | 1 | 530 | 37.17% |
| XRT240920P00076000 | 2024-05-15 3:31PM EDT | 76.00 | 3.30 | 3.10 | 6.65 | -2.18 | -39.78% | 5 | 58 | 40.52% |
| XRT240920P00077000 | 2024-05-14 9:30AM EDT | 77.00 | 3.80 | 1.70 | 5.85 | +0.75 | +24.59% | 10 | 68 | 33.22% |
| XRT240920P00078000 | 2024-05-15 3:12PM EDT | 78.00 | 4.15 | 1.82 | 6.55 | -0.15 | -3.49% | 5 | 373 | 34.08% |
| XRT240920P00079000 | 2024-05-13 10:00AM EDT | 79.00 | 4.60 | 2.70 | 7.30 | 0.00 | - | 30 | 102 | 35.08% |
| XRT240920P00080000 | 2024-05-13 2:24PM EDT | 80.00 | 5.77 | 3.05 | 7.85 | 0.00 | - | 41 | 240 | 34.86% |
| XRT240920P00081000 | 2024-05-13 10:10AM EDT | 81.00 | 5.91 | 5.05 | 8.40 | 0.00 | - | 30 | 77 | 34.51% |
| XRT240920P00082000 | 2024-05-13 10:19AM EDT | 82.00 | 6.66 | 4.30 | 8.55 | 0.00 | - | 23 | 75 | 31.81% |
| XRT240920P00084000 | 2024-05-10 10:50AM EDT | 84.00 | 9.95 | 6.20 | 9.80 | 0.00 | - | 15 | 13 | 31.21% |
| XRT240920P00086000 | 2024-05-14 9:47AM EDT | 86.00 | 8.29 | 7.35 | 12.00 | 0.00 | - | - | 1,001 | 35.71% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 10.90 | 15.60 | 0.00 | - | - | 1 | 27.65% |
© 2024 Yahoo. Todos los derechos reservados.