SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00030000 | 2023-10-13 1:32PM EDT | 30.00 | 28.90 | 24.90 | 34.90 | 0.00 | - | - | 2 | 0.00% |
| XRT250117C00035000 | 2024-04-19 2:10PM EDT | 35.00 | 36.00 | 42.10 | 42.90 | 0.00 | - | 2 | 6 | 55.47% |
| XRT250117C00040000 | 2023-12-01 3:31PM EDT | 40.00 | 26.89 | 27.35 | 37.35 | 0.00 | - | 1 | 61 | 0.00% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 0.00% |
| XRT250117C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 23.38 | 27.80 | 29.05 | 0.00 | - | 1 | 46 | 47.02% |
| XRT250117C00052000 | 2023-06-02 9:40AM EDT | 52.00 | 11.70 | 10.80 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| XRT250117C00054000 | 2023-09-11 12:44PM EDT | 54.00 | 12.00 | 5.45 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| XRT250117C00055000 | 2023-08-09 10:30AM EDT | 55.00 | 15.30 | 11.55 | 11.75 | 0.00 | - | 6 | 8 | 0.00% |
| XRT250117C00056000 | 2024-04-15 12:18PM EDT | 56.00 | 17.90 | 22.25 | 22.80 | 0.00 | - | - | 1 | 35.51% |
| XRT250117C00057000 | 2023-12-15 4:20PM EDT | 57.00 | 16.07 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT250117C00058000 | 2024-02-26 2:22PM EDT | 58.00 | 18.61 | 19.50 | 24.25 | 0.00 | - | 1 | 5 | 54.99% |
| XRT250117C00060000 | 2024-04-04 2:30PM EDT | 60.00 | 17.20 | 13.75 | 18.20 | 0.00 | - | 4 | 62 | 24.68% |
| XRT250117C00061000 | 2024-01-19 1:02PM EDT | 61.00 | 11.30 | 8.70 | 18.70 | 0.00 | - | 2 | 23 | 34.62% |
| XRT250117C00062000 | 2024-01-19 4:00PM EDT | 62.00 | 11.25 | 8.50 | 17.80 | 0.00 | - | 10 | 41 | 33.70% |
| XRT250117C00063000 | 2024-03-28 10:26AM EDT | 63.00 | 18.61 | 11.25 | 15.85 | 0.00 | - | 1 | 60 | 26.10% |
| XRT250117C00064000 | 2023-12-11 10:32AM EDT | 64.00 | 9.16 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 0.00% |
| XRT250117C00065000 | 2024-05-14 9:30AM EDT | 65.00 | 16.78 | 14.15 | 15.15 | 0.00 | - | 1 | 22 | 31.04% |
| XRT250117C00066000 | 2024-02-27 10:58AM EDT | 66.00 | 13.65 | 13.50 | 18.50 | 0.00 | - | 1 | 50 | 50.76% |
| XRT250117C00067000 | 2023-12-19 12:17PM EDT | 67.00 | 10.36 | 5.00 | 10.00 | 0.00 | - | 1 | 4 | 0.00% |
| XRT250117C00068000 | 2024-04-01 12:21PM EDT | 68.00 | 14.18 | 9.05 | 9.50 | 0.00 | - | 1 | 13 | 0.00% |
| XRT250117C00069000 | 2024-02-01 2:28PM EDT | 69.00 | 7.30 | 9.50 | 14.50 | 0.00 | - | 3 | 7 | 40.30% |
| XRT250117C00070000 | 2024-04-24 3:15PM EDT | 70.00 | 8.33 | 11.00 | 11.40 | 0.00 | - | 1 | 25 | 29.00% |
| XRT250117C00071000 | 2024-04-01 11:44AM EDT | 71.00 | 12.15 | 7.35 | 7.65 | 0.00 | - | 1 | 24 | 14.19% |
| XRT250117C00072000 | 2024-04-12 11:36AM EDT | 72.00 | 7.41 | 5.55 | 10.15 | 0.00 | - | 1 | 2 | 28.77% |
| XRT250117C00073000 | 2024-05-15 9:35AM EDT | 73.00 | 9.89 | 8.95 | 9.35 | +3.04 | +44.38% | 50 | 60 | 27.78% |
| XRT250117C00074000 | 2024-04-03 10:58AM EDT | 74.00 | 8.35 | 4.90 | 6.50 | 0.00 | - | 3 | 15 | 18.19% |
| XRT250117C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 5.95 | 3.25 | 7.95 | 0.00 | - | 1 | 46 | 26.44% |
| XRT250117C00076000 | 2024-05-14 3:57PM EDT | 76.00 | 7.94 | 7.15 | 7.50 | 0.00 | - | 2 | 57 | 26.66% |
| XRT250117C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 3.60 | 5.10 | 5.45 | 0.00 | - | 1 | 98 | 25.60% |
| XRT250117C00085000 | 2024-05-15 2:37PM EDT | 85.00 | 3.37 | 3.25 | 3.50 | -1.41 | -29.50% | 19 | 158 | 24.67% |
| XRT250117C00090000 | 2024-04-15 12:19PM EDT | 90.00 | 1.23 | 1.93 | 2.17 | 0.00 | - | 1 | 229 | 24.13% |
| XRT250117C00095000 | 2024-05-15 2:37PM EDT | 95.00 | 1.18 | 1.14 | 1.32 | +0.47 | +66.20% | 38 | 20 | 23.90% |
| XRT250117C00100000 | 2024-05-08 1:50PM EDT | 100.00 | 0.35 | 0.59 | 0.79 | 0.00 | - | 1 | 62 | 23.83% |
| XRT250117C00105000 | 2024-05-15 2:37PM EDT | 105.00 | 0.39 | 0.27 | 0.51 | +0.16 | +69.57% | 19 | 10 | 24.29% |
| XRT250117C00110000 | 2024-05-13 1:11PM EDT | 110.00 | 0.23 | 0.06 | 0.60 | 0.00 | - | 2 | 78 | 28.02% |
| XRT250117C00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 26 | 32.18% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 1 | 305 | 58.01% |
| XRT250117P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 2 | 326 | 52.10% |
| XRT250117P00040000 | 2024-05-09 1:22PM EDT | 40.00 | 0.19 | 0.01 | 0.70 | 0.00 | - | 2 | 114 | 53.37% |
| XRT250117P00045000 | 2024-05-09 1:03PM EDT | 45.00 | 0.41 | 0.00 | 0.54 | 0.00 | - | 2 | 29 | 42.65% |
| XRT250117P00050000 | 2024-04-10 11:19AM EDT | 50.00 | 0.82 | 0.07 | 1.25 | 0.00 | - | 3 | 38 | 44.21% |
| XRT250117P00052000 | 2023-09-29 3:43PM EDT | 52.00 | 3.11 | 0.20 | 10.00 | 0.00 | - | 1 | 10 | 69.47% |
| XRT250117P00053000 | 2024-05-15 9:35AM EDT | 53.00 | 0.57 | 0.52 | 0.69 | -0.38 | -40.00% | 50 | 50 | 33.64% |
| XRT250117P00054000 | 2024-05-15 2:01PM EDT | 54.00 | 0.59 | 0.05 | 0.67 | -1.12 | -65.50% | 2 | 76 | 32.08% |
| XRT250117P00055000 | 2024-05-10 1:07PM EDT | 55.00 | 0.91 | 0.62 | 0.73 | 0.00 | - | 1 | 439 | 31.47% |
| XRT250117P00056000 | 2024-05-08 1:07PM EDT | 56.00 | 1.20 | 0.67 | 0.81 | 0.00 | - | 3 | 193 | 31.02% |
| XRT250117P00057000 | 2024-01-05 2:01PM EDT | 57.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 315 | 324 | 57.32% |
| XRT250117P00058000 | 2024-01-23 11:06AM EDT | 58.00 | 2.40 | 1.80 | 2.02 | 0.00 | - | 7 | 12 | 38.17% |
| XRT250117P00059000 | 2024-03-06 3:59PM EDT | 59.00 | 1.75 | 0.15 | 5.00 | 0.00 | - | 1 | 71 | 54.54% |
| XRT250117P00060000 | 2024-05-14 10:27AM EDT | 60.00 | 1.15 | 1.01 | 1.20 | +0.01 | +0.88% | 10 | 683 | 29.18% |
| XRT250117P00061000 | 2023-12-01 12:41PM EDT | 61.00 | 4.25 | 0.50 | 5.50 | 0.00 | - | 1 | 58 | 53.33% |
| XRT250117P00062000 | 2024-05-14 9:58AM EDT | 62.00 | 1.30 | 1.16 | 1.45 | 0.00 | - | 7 | 73 | 28.27% |
| XRT250117P00063000 | 2024-05-15 2:01PM EDT | 63.00 | 1.53 | 1.41 | 1.60 | -0.47 | -23.50% | 54 | 186 | 27.88% |
| XRT250117P00064000 | 2024-04-15 12:20PM EDT | 64.00 | 3.15 | 1.42 | 1.95 | 0.00 | - | 1 | 1,038 | 28.64% |
| XRT250117P00065000 | 2024-04-26 11:33AM EDT | 65.00 | 2.94 | 1.61 | 2.13 | 0.00 | - | 1 | 63 | 28.21% |
| XRT250117P00066000 | 2024-03-06 3:55PM EDT | 66.00 | 3.15 | 1.50 | 6.10 | 0.00 | - | 1 | 23 | 46.59% |
| XRT250117P00067000 | 2024-04-23 11:15AM EDT | 67.00 | 3.70 | 2.01 | 2.51 | 0.00 | - | 14 | 244 | 27.25% |
| XRT250117P00068000 | 2024-04-17 2:43PM EDT | 68.00 | 4.70 | 2.23 | 2.70 | 0.00 | - | 50 | 171 | 26.66% |
| XRT250117P00069000 | 2024-03-27 3:15PM EDT | 69.00 | 2.98 | 2.70 | 7.00 | 0.00 | - | 1 | 71 | 44.82% |
| XRT250117P00070000 | 2024-05-15 10:15AM EDT | 70.00 | 3.00 | 2.80 | 3.15 | -1.75 | -36.84% | 10 | 168 | 25.62% |
| XRT250117P00071000 | 2024-04-18 10:33AM EDT | 71.00 | 6.05 | 3.05 | 3.40 | 0.00 | - | 1 | 36 | 25.10% |
| XRT250117P00072000 | 2024-05-15 2:34PM EDT | 72.00 | 3.59 | 3.35 | 3.70 | -2.31 | -39.15% | 6 | 2,909 | 24.72% |
| XRT250117P00073000 | 2024-05-13 3:27PM EDT | 73.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 1 | 9 | 24.67% |
| XRT250117P00074000 | 2024-05-01 10:53AM EDT | 74.00 | 7.00 | 4.00 | 4.40 | 0.00 | - | 2 | 15 | 24.11% |
| XRT250117P00075000 | 2024-05-14 10:58AM EDT | 75.00 | 4.40 | 4.45 | 4.75 | 0.00 | - | 10 | 98 | 23.66% |
| XRT250117P00076000 | 2024-05-13 3:15PM EDT | 76.00 | 4.90 | 4.85 | 5.10 | -0.40 | -7.55% | 5 | 168 | 23.12% |
| XRT250117P00080000 | 2024-05-13 10:28AM EDT | 80.00 | 7.12 | 6.75 | 7.00 | 0.00 | - | 31 | 36 | 21.93% |
| XRT250117P00085000 | 2024-05-14 10:08AM EDT | 85.00 | 9.07 | 9.80 | 10.10 | 0.00 | - | 30 | 61 | 20.91% |
| XRT250117P00090000 | 2024-01-02 3:08PM EDT | 90.00 | 18.25 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 56.76% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 79.25% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 41.75 | 51.75 | 0.00 | - | - | 0 | 92.33% |
© 2024 Yahoo. Todos los derechos reservados.