SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:17PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240419C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 25.98 | 25.60 | 26.75 | 0.00 | - | 2 | 2 | 411.33% |
| XRT240419C00057000 | 2023-11-15 10:44AM EDT | 57.00 | 8.40 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 328.81% |
| XRT240419C00058000 | 2023-11-09 11:48AM EDT | 58.00 | 5.30 | 9.15 | 12.70 | 0.00 | - | 2 | 2 | 129.69% |
| XRT240419C00059000 | 2023-10-09 3:00PM EDT | 59.00 | 4.50 | 3.25 | 6.05 | 0.00 | - | 6 | 5 | 0.00% |
| XRT240419C00060000 | 2023-12-05 10:30AM EDT | 60.00 | 8.60 | 10.30 | 11.05 | 0.00 | - | 2 | 2 | 98.44% |
| XRT240419C00061000 | 2024-01-22 11:38AM EDT | 61.00 | 9.54 | 11.60 | 12.55 | 0.00 | - | 1 | 33 | 313.18% |
| XRT240419C00062000 | 2023-10-13 3:06PM EDT | 62.00 | 2.66 | 0.88 | 5.00 | 0.00 | - | - | 3 | 0.00% |
| XRT240419C00063000 | 2024-01-31 12:18PM EDT | 63.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XRT240419C00064000 | 2024-01-08 12:50PM EDT | 64.00 | 7.95 | 5.60 | 10.15 | 0.00 | - | 2 | 3 | 182.03% |
| XRT240419C00065000 | 2024-04-16 3:52PM EDT | 65.00 | 6.36 | 5.65 | 5.85 | 0.00 | - | 5 | 64 | 72.66% |
| XRT240419C00066000 | 2024-03-05 10:30AM EDT | 66.00 | 10.65 | 9.70 | 10.00 | 0.00 | - | 5 | 5 | 362.40% |
| XRT240419C00067000 | 2024-03-08 3:45PM EDT | 67.00 | 8.95 | 5.40 | 10.20 | 0.00 | - | 2 | 0 | 285.45% |
| XRT240419C00068000 | 2024-03-07 11:09AM EDT | 68.00 | 8.07 | 4.45 | 9.15 | 0.00 | - | 1 | 1 | 262.70% |
| XRT240419C00069000 | 2024-04-04 1:08PM EDT | 69.00 | 6.70 | 1.73 | 1.89 | 0.00 | - | 1 | 7 | 39.06% |
| XRT240419C00070000 | 2024-04-17 2:42PM EDT | 70.00 | 1.37 | 0.90 | 0.97 | 0.00 | - | 747 | 1,049 | 28.13% |
| XRT240419C00071000 | 2024-04-18 1:56PM EDT | 71.00 | 0.31 | 0.30 | 0.31 | -0.19 | -38.00% | 14 | 2,717 | 22.07% |
| XRT240419C00072000 | 2024-04-18 1:15PM EDT | 72.00 | 0.08 | 0.06 | 0.09 | -0.11 | -57.89% | 31 | 32 | 23.63% |
| XRT240419C00072500 | 2024-04-17 11:45AM EDT | 72.50 | 0.13 | 0.03 | 0.05 | 0.00 | - | 56 | 202 | 25.00% |
| XRT240419C00073000 | 2024-04-18 10:57AM EDT | 73.00 | 0.05 | 0.00 | 0.53 | -0.02 | -28.57% | 15,011 | 15,443 | 66.11% |
| XRT240419C00073500 | 2024-04-18 10:28AM EDT | 73.50 | 0.03 | 0.00 | 0.74 | -0.05 | -62.50% | 11 | 59 | 62.89% |
| XRT240419C00074000 | 2024-04-18 1:56PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 64 | 650 | 29.69% |
| XRT240419C00074500 | 2024-04-18 10:29AM EDT | 74.50 | 0.11 | 0.00 | 0.20 | +0.08 | +266.67% | 17 | 76 | 50.98% |
| XRT240419C00075000 | 2024-04-17 3:41PM EDT | 75.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 378 | 15,969 | 55.08% |
| XRT240419C00075500 | 2024-04-17 2:58PM EDT | 75.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 110 | 200 | 61.72% |
| XRT240419C00076000 | 2024-04-12 9:30AM EDT | 76.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 1,938 | 63.67% |
| XRT240419C00076500 | 2024-04-15 12:51PM EDT | 76.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 617 | 67.97% |
| XRT240419C00077000 | 2024-04-18 12:51PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,362 | 50.00% |
| XRT240419C00078000 | 2024-04-15 10:15AM EDT | 78.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 794 | 69.53% |
| XRT240419C00079000 | 2024-04-18 1:18PM EDT | 79.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 52 | 1,723 | 90.63% |
| XRT240419C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 1,459 | 94.53% |
| XRT240419C00081000 | 2024-04-15 12:10PM EDT | 81.00 | 0.11 | 0.00 | 0.16 | -0.02 | -15.38% | 2 | 1,032 | 101.95% |
| XRT240419C00081500 | 2024-04-09 3:48PM EDT | 81.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 30 | 572 | 105.86% |
| XRT240419C00082000 | 2024-04-15 1:06PM EDT | 82.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 7 | 637 | 109.38% |
| XRT240419C00083000 | 2024-04-09 3:47PM EDT | 83.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 259 | 116.41% |
| XRT240419C00084000 | 2024-04-18 1:08PM EDT | 84.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 48 | 310 | 128.52% |
| XRT240419C00085000 | 2024-04-18 1:07PM EDT | 85.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 951 | 134.38% |
| XRT240419C00086000 | 2024-04-17 2:09PM EDT | 86.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 416 | 137.50% |
| XRT240419C00087000 | 2024-04-16 2:09PM EDT | 87.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 143.75% |
| XRT240419C00090000 | 2024-04-15 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 115.63% |
| XRT240419C00095000 | 2024-04-04 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| XRT240419C00100000 | 2023-12-22 2:42PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 286.13% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240419P00030000 | 2023-11-16 4:12PM EDT | 30.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 1,060.55% |
| XRT240419P00035000 | 2023-11-21 2:45PM EDT | 35.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 536.72% |
| XRT240419P00040000 | 2023-12-22 2:42PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 466.02% |
| XRT240419P00045000 | 2024-04-04 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| XRT240419P00050000 | 2024-02-14 3:07PM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 67 | 530.47% |
| XRT240419P00055000 | 2024-04-05 1:49PM EDT | 55.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 24 | 174.22% |
| XRT240419P00056000 | 2024-02-20 3:08PM EDT | 56.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 408.59% |
| XRT240419P00057000 | 2024-02-21 2:43PM EDT | 57.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 147.66% |
| XRT240419P00058000 | 2024-04-05 1:49PM EDT | 58.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 30 | 142.19% |
| XRT240419P00059000 | 2024-04-05 10:08AM EDT | 59.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 5,002 | 132.03% |
| XRT240419P00060000 | 2024-04-03 9:32AM EDT | 60.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 673 | 121.48% |
| XRT240419P00061000 | 2024-04-03 9:32AM EDT | 61.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 324 | 110.94% |
| XRT240419P00062000 | 2024-03-06 2:54PM EDT | 62.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 292.77% |
| XRT240419P00063000 | 2024-04-10 10:37AM EDT | 63.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 76 | 90.63% |
| XRT240419P00064000 | 2024-04-18 9:55AM EDT | 64.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 1,006 | 99.41% |
| XRT240419P00065000 | 2024-04-16 3:52PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 570 | 50.00% |
| XRT240419P00066000 | 2024-04-18 9:53AM EDT | 66.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 34 | 42.19% |
| XRT240419P00067000 | 2024-04-18 11:43AM EDT | 67.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 2 | 183 | 33.59% |
| XRT240419P00068000 | 2024-04-17 12:13PM EDT | 68.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4,000 | 4,487 | 38.28% |
| XRT240419P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 4 | 3,345 | 23.63% |
| XRT240419P00070000 | 2024-04-18 11:11AM EDT | 70.00 | 0.08 | 0.14 | 0.19 | -0.22 | -73.33% | 22 | 1,042 | 21.29% |
| XRT240419P00070500 | 2024-04-17 2:42PM EDT | 70.50 | 0.25 | 0.30 | 0.33 | -0.09 | -26.47% | 10 | 271 | 19.34% |
| XRT240419P00071000 | 2024-04-18 12:36PM EDT | 71.00 | 0.31 | 0.55 | 0.57 | -0.44 | -58.67% | 2,008 | 7,328 | 17.77% |
| XRT240419P00071500 | 2024-04-18 12:17PM EDT | 71.50 | 0.75 | 0.87 | 1.06 | -0.31 | -29.25% | 22 | 184 | 25.49% |
| XRT240419P00072000 | 2024-04-18 11:43AM EDT | 72.00 | 0.95 | 1.25 | 1.35 | -0.48 | -33.57% | 1 | 1,212 | 12.50% |
| XRT240419P00072500 | 2024-04-16 3:35PM EDT | 72.50 | 1.84 | 1.74 | 2.02 | 0.00 | - | 43 | 265 | 36.52% |
| XRT240419P00073000 | 2024-04-17 11:51AM EDT | 73.00 | 1.89 | 2.16 | 2.37 | -0.48 | -20.25% | 1 | 629 | 25.78% |
| XRT240419P00073500 | 2024-04-18 10:22AM EDT | 73.50 | 2.42 | 2.70 | 2.82 | -0.53 | -17.97% | 1 | 147 | 0.00% |
| XRT240419P00074000 | 2024-04-17 1:33PM EDT | 74.00 | 2.80 | 3.15 | 3.35 | -0.35 | -11.11% | 1 | 236 | 26.56% |
| XRT240419P00074500 | 2024-04-17 2:26PM EDT | 74.50 | 3.54 | 3.70 | 3.85 | 0.00 | - | 2 | 359 | 29.69% |
| XRT240419P00075000 | 2024-04-18 12:01PM EDT | 75.00 | 3.63 | 4.20 | 4.35 | -0.67 | -15.58% | 1 | 273 | 34.38% |
| XRT240419P00075500 | 2024-04-17 3:56PM EDT | 75.50 | 4.80 | 4.70 | 4.85 | 0.00 | - | 350 | 253 | 37.50% |
| XRT240419P00076000 | 2024-04-17 3:38PM EDT | 76.00 | 5.26 | 5.20 | 5.35 | 0.00 | - | 12,570 | 1,245 | 40.63% |
| XRT240419P00076500 | 2024-04-17 3:38PM EDT | 76.50 | 5.76 | 5.70 | 5.80 | 0.00 | - | 3,100 | 220 | 0.00% |
| XRT240419P00077000 | 2024-04-17 3:38PM EDT | 77.00 | 6.26 | 6.20 | 6.35 | 0.00 | - | 2,680 | 210 | 46.88% |
| XRT240419P00078000 | 2024-04-17 3:38PM EDT | 78.00 | 7.26 | 7.10 | 7.35 | 0.00 | - | 8,498 | 990 | 53.13% |
| XRT240419P00079000 | 2024-04-17 3:38PM EDT | 79.00 | 8.26 | 8.20 | 8.30 | 0.00 | - | 340 | 6 | 0.00% |
| XRT240419P00080000 | 2024-04-10 3:27PM EDT | 80.00 | 6.68 | 9.15 | 9.30 | 0.00 | - | 4 | 0 | 0.00% |
| XRT240419P00081000 | 2024-03-26 3:37PM EDT | 81.00 | 4.27 | 10.20 | 10.35 | 0.00 | - | 2 | 0 | 68.75% |
| XRT240419P00082000 | 2024-02-23 10:46AM EDT | 82.00 | 8.25 | 2.91 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.