SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517C00054000 | 2024-04-25 9:59AM EDT | 54.00 | 17.30 | 23.20 | 23.50 | 0.00 | - | - | 1 | 203.91% |
| XRT240517C00055000 | 2024-04-25 11:05AM EDT | 55.00 | 16.60 | 22.20 | 23.70 | 0.00 | - | 1 | 4 | 283.01% |
| XRT240517C00056000 | 2024-04-25 10:56AM EDT | 56.00 | 15.50 | 21.20 | 22.00 | 0.00 | - | - | 7 | 230.86% |
| XRT240517C00057000 | 2024-04-24 11:02AM EDT | 57.00 | 15.65 | 19.95 | 20.85 | 0.00 | - | - | 1 | 188.28% |
| XRT240517C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 11.50 | 17.00 | 17.35 | 0.00 | - | 1 | 3 | 151.17% |
| XRT240517C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 6.83 | 11.00 | 11.60 | 0.00 | - | 1 | 1 | 92.19% |
| XRT240517C00069000 | 2024-05-02 2:22PM EDT | 69.00 | 3.70 | 7.95 | 8.40 | 0.00 | - | 1 | 1 | 83.98% |
| XRT240517C00070000 | 2024-05-06 10:42AM EDT | 70.00 | 4.44 | 6.35 | 7.40 | 0.00 | - | 2,003 | 765 | 75.39% |
| XRT240517C00070500 | 2024-05-01 2:33PM EDT | 70.50 | 2.20 | 5.95 | 6.90 | 0.00 | - | - | 1 | 71.29% |
| XRT240517C00071000 | 2024-05-14 10:52AM EDT | 71.00 | 7.67 | 6.25 | 6.40 | 0.00 | - | 165 | 2,813 | 58.59% |
| XRT240517C00071500 | 2024-05-09 3:14PM EDT | 71.50 | 3.20 | 5.45 | 6.25 | 0.00 | - | 2 | 340 | 57.62% |
| XRT240517C00072000 | 2024-05-13 9:55AM EDT | 72.00 | 5.84 | 4.55 | 5.55 | 0.00 | - | 2 | 1,195 | 69.92% |
| XRT240517C00072500 | 2024-04-29 3:01PM EDT | 72.50 | 1.81 | 4.35 | 5.95 | 0.00 | - | 8 | 19 | 71.29% |
| XRT240517C00073000 | 2024-05-15 12:30PM EDT | 73.00 | 4.13 | 4.25 | 4.70 | -1.38 | -25.05% | 5 | 301 | 55.18% |
| XRT240517C00073500 | 2024-05-14 3:10PM EDT | 73.50 | 4.73 | 3.75 | 4.60 | 0.00 | - | 1 | 57 | 62.21% |
| XRT240517C00074000 | 2024-05-15 12:30PM EDT | 74.00 | 3.15 | 3.25 | 3.45 | -1.10 | -25.88% | 6 | 455 | 44.04% |
| XRT240517C00074500 | 2024-05-13 3:08PM EDT | 74.50 | 2.49 | 2.82 | 2.99 | 0.00 | - | 10 | 714 | 41.60% |
| XRT240517C00075000 | 2024-05-15 9:48AM EDT | 75.00 | 2.43 | 2.37 | 2.85 | -1.16 | -32.31% | 19 | 652 | 53.56% |
| XRT240517C00075500 | 2024-05-14 3:50PM EDT | 75.50 | 4.50 | 1.54 | 2.28 | 0.00 | - | 1 | 228 | 44.39% |
| XRT240517C00076000 | 2024-05-15 9:47AM EDT | 76.00 | 1.60 | 1.49 | 1.68 | -2.30 | -58.97% | 3 | 401 | 33.89% |
| XRT240517C00076500 | 2024-05-15 11:20AM EDT | 76.50 | 1.24 | 1.25 | 1.29 | -0.90 | -42.06% | 66 | 1,175 | 31.54% |
| XRT240517C00077000 | 2024-05-15 12:09PM EDT | 77.00 | 0.87 | 0.93 | 0.97 | -0.98 | -52.97% | 43 | 1,464 | 30.47% |
| XRT240517C00077500 | 2024-05-15 1:11PM EDT | 77.50 | 0.60 | 0.69 | 0.74 | -1.15 | -65.71% | 16 | 612 | 31.06% |
| XRT240517C00078000 | 2024-05-15 1:12PM EDT | 78.00 | 0.44 | 0.50 | 0.54 | -1.10 | -71.43% | 59 | 649 | 31.06% |
| XRT240517C00078500 | 2024-05-15 9:32AM EDT | 78.50 | 0.40 | 0.36 | 0.41 | -0.72 | -64.29% | 19 | 157 | 32.23% |
| XRT240517C00079000 | 2024-05-15 1:50PM EDT | 79.00 | 0.26 | 0.24 | 0.33 | -0.86 | -76.79% | 19 | 3,257 | 34.28% |
| XRT240517C00079500 | 2024-05-15 1:11PM EDT | 79.50 | 0.17 | 0.19 | 0.24 | -0.49 | -74.24% | 10 | 4,121 | 34.77% |
| XRT240517C00080000 | 2024-05-15 1:50PM EDT | 80.00 | 0.15 | 0.14 | 0.19 | -0.57 | -79.17% | 2,056 | 6,008 | 36.43% |
| XRT240517C00081000 | 2024-05-15 1:50PM EDT | 81.00 | 0.10 | 0.08 | 0.11 | -0.40 | -80.00% | 3 | 1,208 | 38.57% |
| XRT240517C00082000 | 2024-05-15 10:29AM EDT | 82.00 | 0.08 | 0.05 | 0.09 | -0.50 | -86.21% | 17 | 5,593 | 43.75% |
| XRT240517C00083000 | 2024-05-15 9:39AM EDT | 83.00 | 0.10 | 0.02 | 0.13 | -0.14 | -58.33% | 1 | 67 | 54.69% |
| XRT240517C00084000 | 2024-05-14 4:14PM EDT | 84.00 | 0.26 | 0.01 | 0.63 | 0.00 | - | 5,053 | 5,170 | 77.54% |
| XRT240517C00085000 | 2024-05-15 12:53PM EDT | 85.00 | 0.07 | 0.01 | 0.14 | -0.03 | -30.00% | 1 | 325 | 60.94% |
| XRT240517C00086000 | 2024-05-14 1:58PM EDT | 86.00 | 0.10 | 0.01 | 0.58 | 0.00 | - | 461 | 500 | 90.33% |
| XRT240517C00087000 | 2024-05-15 10:30AM EDT | 87.00 | 0.02 | 0.01 | 0.12 | -0.16 | -88.89% | 17 | 115 | 70.70% |
| XRT240517C00088000 | 2024-05-15 10:03AM EDT | 88.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 13 | 332 | 64.06% |
| XRT240517C00089000 | 2024-05-14 1:46PM EDT | 89.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 62.50% |
| XRT240517C00090000 | 2024-05-14 4:00PM EDT | 90.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 13 | 5,027 | 67.19% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517P00055000 | 2024-03-18 2:14PM EDT | 55.00 | 0.04 | 0.00 | 2.94 | 0.00 | - | 1 | 0 | 348.24% |
| XRT240517P00056000 | 2024-03-18 1:35PM EDT | 56.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 1 | 386.82% |
| XRT240517P00057000 | 2024-04-08 10:49AM EDT | 57.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 132.81% |
| XRT240517P00060000 | 2024-05-13 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 270 | 107.81% |
| XRT240517P00061000 | 2024-05-13 11:46AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 170 | 100.00% |
| XRT240517P00062000 | 2024-05-01 12:50PM EDT | 62.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 30 | 93.75% |
| XRT240517P00063000 | 2024-05-13 11:36AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 212 | 89.06% |
| XRT240517P00064000 | 2024-05-08 12:41PM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 139 | 82.81% |
| XRT240517P00065000 | 2024-05-15 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 254 | 76.56% |
| XRT240517P00066000 | 2024-05-14 9:30AM EDT | 66.00 | 0.53 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 70.31% |
| XRT240517P00067000 | 2024-05-15 9:47AM EDT | 67.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 532 | 64.06% |
| XRT240517P00068000 | 2024-05-14 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 343 | 53.13% |
| XRT240517P00069000 | 2024-05-15 9:47AM EDT | 69.00 | 0.23 | 0.00 | 0.05 | +0.19 | +475.00% | 1 | 3,763 | 59.38% |
| XRT240517P00069500 | 2024-05-10 10:38AM EDT | 69.50 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 120 | 92.77% |
| XRT240517P00070000 | 2024-05-15 11:24AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 8,245 | 50.78% |
| XRT240517P00070500 | 2024-05-10 1:11PM EDT | 70.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 5 | 3 | 50.78% |
| XRT240517P00071000 | 2024-05-14 10:52AM EDT | 71.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 166 | 1,732 | 51.56% |
| XRT240517P00071500 | 2024-05-14 11:11AM EDT | 71.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 8 | 372 | 76.76% |
| XRT240517P00072000 | 2024-05-14 11:17AM EDT | 72.00 | 0.07 | 0.01 | 0.13 | +0.04 | +133.33% | 2 | 1,027 | 54.49% |
| XRT240517P00072500 | 2024-05-14 10:52AM EDT | 72.50 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 4 | 149 | 44.92% |
| XRT240517P00073000 | 2024-05-14 3:51PM EDT | 73.00 | 0.09 | 0.01 | 0.10 | +0.04 | +80.00% | 1 | 1,068 | 43.36% |
| XRT240517P00073500 | 2024-05-15 11:41AM EDT | 73.50 | 0.01 | 0.01 | 0.20 | -0.06 | -85.71% | 1 | 4,096 | 47.36% |
| XRT240517P00074000 | 2024-05-15 1:14PM EDT | 74.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 13 | 855 | 35.16% |
| XRT240517P00074500 | 2024-05-15 9:44AM EDT | 74.50 | 0.29 | 0.04 | 0.11 | +0.11 | +61.11% | 4 | 418 | 31.64% |
| XRT240517P00075000 | 2024-05-15 1:42PM EDT | 75.00 | 0.14 | 0.08 | 0.15 | -0.09 | -39.13% | 48 | 3,441 | 30.08% |
| XRT240517P00075500 | 2024-05-15 12:07PM EDT | 75.50 | 0.25 | 0.07 | 0.22 | -0.35 | -58.33% | 22 | 33 | 29.20% |
| XRT240517P00076000 | 2024-05-15 12:09PM EDT | 76.00 | 0.45 | 0.24 | 0.31 | +0.04 | +9.76% | 526 | 701 | 27.93% |
| XRT240517P00076500 | 2024-05-15 12:02PM EDT | 76.50 | 0.54 | 0.43 | 0.46 | -0.05 | -8.47% | 15 | 2,070 | 27.74% |
| XRT240517P00077000 | 2024-05-15 1:59PM EDT | 77.00 | 0.63 | 0.64 | 0.66 | +0.23 | +57.50% | 561 | 4,323 | 27.59% |
| XRT240517P00077500 | 2024-05-15 2:11PM EDT | 77.50 | 0.90 | 0.90 | 0.91 | -0.08 | -8.16% | 446 | 1,588 | 27.44% |
| XRT240517P00078000 | 2024-05-15 11:20AM EDT | 78.00 | 1.32 | 1.17 | 1.21 | +0.14 | +11.86% | 116 | 358 | 27.25% |
| XRT240517P00078500 | 2024-05-15 1:20PM EDT | 78.50 | 1.75 | 1.50 | 1.66 | +0.42 | +31.58% | 2,503 | 2,540 | 31.35% |
| XRT240517P00079000 | 2024-05-14 1:17PM EDT | 79.00 | 2.20 | 1.81 | 2.24 | 0.00 | - | 114 | 75 | 40.53% |
| XRT240517P00080000 | 2024-05-14 10:06AM EDT | 80.00 | 1.92 | 2.54 | 2.87 | 0.00 | - | 30 | 30 | 30.08% |
| XRT240517P00081000 | 2024-05-14 10:08AM EDT | 81.00 | 2.64 | 2.89 | 3.80 | 0.00 | - | 9 | 9 | 29.30% |
| XRT240517P00082000 | 2024-04-15 1:30PM EDT | 82.00 | 10.84 | 2.99 | 6.20 | 0.00 | - | 20 | 0 | 113.92% |
© 2024 Yahoo. Todos los derechos reservados.