Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0675 +0,0002 (+0,02%) Petróleo Brent
83,61 -2,72 (-3,15%) Oro
2.315,30 +12,40 (+0,54%) Bitcoin EUR
53.376,50 -3.209,55 (-5,67%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:48PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503C00068000 | 2024-04-22 12:10PM EDT | 68.00 | 3.46 | 1.81 | 4.05 | 0.00 | - | 10 | 11 | 81.25% |
| XRT240503C00070000 | 2024-04-25 3:29PM EDT | 70.00 | 2.56 | 1.20 | 1.73 | 0.00 | - | 3 | 12 | 39.16% |
| XRT240503C00070500 | 2024-04-30 10:14AM EDT | 70.50 | 1.41 | 1.28 | 1.32 | -0.69 | -32.86% | 2 | 4 | 35.55% |
| XRT240503C00071000 | 2024-04-29 12:05PM EDT | 71.00 | 0.85 | 0.95 | 1.01 | -1.69 | -66.54% | 2 | 2 | 34.72% |
| XRT240503C00071500 | 2024-04-30 2:48PM EDT | 71.50 | 1.12 | 0.69 | 0.72 | 0.00 | - | 9 | 9 | 32.91% |
| XRT240503C00072000 | 2024-05-01 11:17AM EDT | 72.00 | 0.36 | 0.46 | 0.48 | -0.44 | -55.00% | 16 | 37 | 31.25% |
| XRT240503C00072500 | 2024-05-01 11:38AM EDT | 72.50 | 0.25 | 0.27 | 0.33 | -0.26 | -50.98% | 18 | 196 | 31.30% |
| XRT240503C00073000 | 2024-04-30 3:59PM EDT | 73.00 | 0.15 | 0.16 | 0.20 | -0.17 | -53.12% | 1 | 462 | 30.27% |
| XRT240503C00073500 | 2024-04-30 9:45AM EDT | 73.50 | 0.44 | 0.08 | 0.12 | 0.00 | - | 10 | 174 | 29.88% |
| XRT240503C00074000 | 2024-04-30 10:22AM EDT | 74.00 | 0.23 | 0.04 | 0.07 | 0.00 | - | 2 | 2,572 | 29.88% |
| XRT240503C00074500 | 2024-05-01 10:07AM EDT | 74.50 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 7 | 128 | 29.88% |
| XRT240503C00075000 | 2024-04-30 3:43PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 349 | 31.64% |
| XRT240503C00075500 | 2024-04-30 10:14AM EDT | 75.50 | 0.19 | 0.00 | 0.20 | +0.13 | +216.67% | 2 | 118 | 53.61% |
| XRT240503C00076000 | 2024-04-30 1:49PM EDT | 76.00 | 0.38 | 0.00 | 0.20 | +0.35 | +1,166.67% | 1 | 2,596 | 57.81% |
| XRT240503C00076500 | 2024-04-23 10:06AM EDT | 76.50 | 0.14 | 0.00 | 2.13 | 0.00 | - | 76 | 77 | 112.11% |
| XRT240503C00077000 | 2024-04-26 1:59PM EDT | 77.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 71 | 95.02% |
| XRT240503C00077500 | 2024-04-25 1:52PM EDT | 77.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 150 | 111 | 61.33% |
| XRT240503C00078000 | 2024-04-26 10:09AM EDT | 78.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 85 | 60.74% |
| XRT240503C00078500 | 2024-04-24 9:46AM EDT | 78.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 72 | 132.72% |
| XRT240503C00079000 | 2024-04-24 9:43AM EDT | 79.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 113.57% |
| XRT240503C00079500 | 2024-04-30 9:55AM EDT | 79.50 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 132 | 75.00% |
| XRT240503C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 1 | 239 | 82.42% |
| XRT240503C00080500 | 2024-04-16 10:24AM EDT | 80.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 60 | 102 | 56.25% |
| XRT240503C00081000 | 2024-04-22 10:52AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 57.81% |
| XRT240503C00081500 | 2024-04-11 12:59PM EDT | 81.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 180 | 82 | 60.94% |
| XRT240503C00082000 | 2024-04-30 10:30AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 110 | 62.50% |
| XRT240503C00082500 | 2024-04-11 1:00PM EDT | 82.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 110 | 81 | 65.63% |
| XRT240503C00083000 | 2024-04-30 10:30AM EDT | 83.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 74 | 67.19% |
| XRT240503C00084000 | 2024-04-30 9:55AM EDT | 84.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 181 | 71.88% |
| XRT240503C00085000 | 2024-04-15 3:31PM EDT | 85.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503P00060000 | 2024-04-03 2:31PM EDT | 60.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 166.99% |
| XRT240503P00064000 | 2024-04-24 12:56PM EDT | 64.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 55.47% |
| XRT240503P00065000 | 2024-04-25 9:49AM EDT | 65.00 | 0.41 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 133.30% |
| XRT240503P00066000 | 2024-04-23 10:06AM EDT | 66.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 2 | 58.20% |
| XRT240503P00067000 | 2024-04-22 12:10PM EDT | 67.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 10 | 60.35% |
| XRT240503P00068000 | 2024-04-29 3:11PM EDT | 68.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 27 | 51 | 32.42% |
| XRT240503P00069000 | 2024-05-01 10:00AM EDT | 69.00 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 1 | 52 | 30.47% |
| XRT240503P00069500 | 2024-05-01 11:41AM EDT | 69.50 | 0.18 | 0.16 | 0.19 | +0.12 | +200.00% | 8 | 11 | 29.88% |
| XRT240503P00070000 | 2024-05-01 11:17AM EDT | 70.00 | 0.36 | 0.26 | 0.30 | +0.23 | +176.92% | 5 | 1,026 | 29.79% |
| XRT240503P00070500 | 2024-05-01 11:24AM EDT | 70.50 | 0.49 | 0.40 | 0.43 | +0.26 | +113.04% | 7 | 92 | 28.71% |
| XRT240503P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 0.68 | 0.57 | 0.61 | +0.24 | +54.55% | 1 | 2,717 | 27.88% |
| XRT240503P00071500 | 2024-04-30 3:21PM EDT | 71.50 | 0.54 | 0.81 | 0.84 | 0.00 | - | 270 | 316 | 26.86% |
| XRT240503P00072000 | 2024-05-01 12:29PM EDT | 72.00 | 1.08 | 1.08 | 1.12 | +0.31 | +40.26% | 22 | 198 | 25.59% |
| XRT240503P00072500 | 2024-05-01 12:29PM EDT | 72.50 | 1.42 | 1.38 | 2.00 | +0.31 | +27.93% | 6 | 141 | 48.54% |
| XRT240503P00073000 | 2024-05-01 12:34PM EDT | 73.00 | 1.83 | 1.76 | 1.87 | +0.52 | +36.36% | 52 | 385 | 23.54% |
| XRT240503P00073500 | 2024-04-30 2:55PM EDT | 73.50 | 1.72 | 2.18 | 2.28 | 0.00 | - | 5 | 143 | 15.63% |
| XRT240503P00074000 | 2024-04-30 10:48AM EDT | 74.00 | 1.71 | 2.64 | 2.76 | 0.00 | - | 111 | 156 | 0.00% |
| XRT240503P00074500 | 2024-04-30 9:55AM EDT | 74.50 | 2.26 | 2.79 | 4.90 | 0.00 | - | 1 | 19 | 66.02% |
| XRT240503P00075000 | 2024-04-30 10:30AM EDT | 75.00 | 2.78 | 3.60 | 3.75 | 0.00 | - | 7 | 6 | 0.00% |
| XRT240503P00075500 | 2024-04-23 9:45AM EDT | 75.50 | 3.35 | 4.05 | 5.35 | 0.00 | - | 1 | 5 | 68.46% |
| XRT240503P00076000 | 2024-04-18 2:38PM EDT | 76.00 | 5.37 | 4.55 | 5.30 | 0.00 | - | 1 | 5 | 53.52% |
| XRT240503P00076500 | 2024-04-10 9:30AM EDT | 76.50 | 3.20 | 5.05 | 6.30 | 0.00 | - | 1 | 2 | 76.37% |
| XRT240503P00077000 | 2024-04-25 9:44AM EDT | 77.00 | 5.83 | 5.55 | 5.70 | 0.00 | - | 10 | 2 | 0.00% |
| XRT240503P00077500 | 2024-04-15 11:46AM EDT | 77.50 | 5.74 | 6.05 | 6.20 | 0.00 | - | 1 | 7 | 0.00% |
| XRT240503P00078000 | 2024-04-12 3:26PM EDT | 78.00 | 6.29 | 6.55 | 7.00 | 0.00 | - | 3 | 0 | 75.98% |
| XRT240503P00078500 | 2024-04-03 1:44PM EDT | 78.50 | 3.48 | 7.05 | 7.90 | 0.00 | - | 1 | 9 | 77.54% |
| XRT240503P00079000 | 2024-04-17 2:01PM EDT | 79.00 | 8.00 | 7.55 | 8.60 | 0.00 | - | 41 | 0 | 90.23% |
| XRT240503P00079500 | 2024-04-17 1:43PM EDT | 79.50 | 8.70 | 8.05 | 8.55 | 0.00 | - | 35 | 0 | 57.81% |
| XRT240503P00080000 | 2024-04-26 12:26PM EDT | 80.00 | 6.65 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240503P00083000 | 2024-04-23 11:51AM EDT | 83.00 | 10.10 | 10.75 | 13.25 | 0.00 | - | - | 0 | 112.11% |
© 2024 Yahoo. Todos los derechos reservados.