Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0689 +0,0017 (+0,16%) Petróleo Brent
83,49 -2,84 (-3,29%) Oro
2.309,60 +6,70 (+0,29%) Bitcoin EUR
53.821,48 -2.681,54 (-4,75%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:01PM 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 | 67.68% |
| XRT240503C00070000 | 2024-04-25 3:29PM EDT | 70.00 | 2.56 | 0.40 | 1.66 | 0.00 | - | 3 | 12 | 21.97% |
| XRT240503C00070500 | 2024-04-30 10:14AM EDT | 70.50 | 1.41 | 1.26 | 1.31 | -0.69 | -32.86% | 2 | 4 | 25.00% |
| XRT240503C00071000 | 2024-04-29 12:05PM EDT | 71.00 | 0.85 | 0.96 | 0.99 | -1.69 | -66.54% | 2 | 2 | 25.98% |
| XRT240503C00071500 | 2024-04-30 2:48PM EDT | 71.50 | 1.12 | 0.68 | 0.72 | 0.00 | - | 9 | 9 | 26.56% |
| XRT240503C00072000 | 2024-05-01 11:17AM EDT | 72.00 | 0.36 | 0.47 | 0.49 | -0.44 | -55.00% | 16 | 37 | 26.42% |
| XRT240503C00072500 | 2024-05-01 11:38AM EDT | 72.50 | 0.25 | 0.30 | 0.35 | -0.26 | -50.98% | 18 | 196 | 27.74% |
| XRT240503C00073000 | 2024-04-30 3:59PM EDT | 73.00 | 0.15 | 0.17 | 0.22 | -0.17 | -53.12% | 1 | 462 | 27.64% |
| XRT240503C00073500 | 2024-05-01 1:34PM EDT | 73.50 | 0.12 | 0.09 | 0.13 | -0.32 | -72.73% | 13 | 174 | 27.34% |
| XRT240503C00074000 | 2024-05-01 1:14PM EDT | 74.00 | 0.05 | 0.06 | 0.08 | -0.18 | -78.26% | 10 | 2,572 | 27.93% |
| XRT240503C00074500 | 2024-05-01 10:07AM EDT | 74.50 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 7 | 128 | 27.34% |
| XRT240503C00075000 | 2024-04-30 3:43PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 349 | 29.30% |
| XRT240503C00075500 | 2024-04-30 10:14AM EDT | 75.50 | 0.19 | 0.00 | 0.20 | +0.13 | +216.67% | 2 | 118 | 50.39% |
| XRT240503C00076000 | 2024-04-30 1:49PM EDT | 76.00 | 0.38 | 0.00 | 0.20 | +0.35 | +1,166.67% | 1 | 2,596 | 54.69% |
| XRT240503C00076500 | 2024-04-23 10:06AM EDT | 76.50 | 0.14 | 0.00 | 2.13 | 0.00 | - | 76 | 77 | 107.81% |
| XRT240503C00077000 | 2024-04-26 1:59PM EDT | 77.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 71 | 91.31% |
| XRT240503C00077500 | 2024-04-25 1:52PM EDT | 77.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 150 | 111 | 58.59% |
| XRT240503C00078000 | 2024-04-26 10:09AM EDT | 78.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 85 | 58.20% |
| XRT240503C00078500 | 2024-04-24 9:46AM EDT | 78.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 72 | 128.71% |
| XRT240503C00079000 | 2024-04-24 9:43AM EDT | 79.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 109.96% |
| XRT240503C00079500 | 2024-04-30 9:55AM EDT | 79.50 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 132 | 72.46% |
| XRT240503C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 1 | 239 | 79.69% |
| XRT240503C00080500 | 2024-04-16 10:24AM EDT | 80.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 60 | 102 | 53.91% |
| XRT240503C00081000 | 2024-04-22 10:52AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 56.25% |
| XRT240503C00081500 | 2024-04-11 12:59PM EDT | 81.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 180 | 82 | 59.38% |
| XRT240503C00082000 | 2024-04-30 10:30AM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 110 | 60.94% |
| XRT240503C00082500 | 2024-04-11 1:00PM EDT | 82.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 110 | 81 | 64.06% |
| XRT240503C00083000 | 2024-04-30 10:30AM EDT | 83.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 74 | 65.63% |
| XRT240503C00084000 | 2024-04-30 9:55AM EDT | 84.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 181 | 70.31% |
| XRT240503C00085000 | 2024-04-15 3:31PM EDT | 85.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
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 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| XRT240503P00064000 | 2024-04-24 12:56PM EDT | 64.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 57.03% |
| XRT240503P00065000 | 2024-04-25 9:49AM EDT | 65.00 | 0.41 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 50.78% |
| XRT240503P00066000 | 2024-04-23 10:06AM EDT | 66.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 2 | 60.94% |
| XRT240503P00067000 | 2024-04-22 12:10PM EDT | 67.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 10 | 52.54% |
| XRT240503P00068000 | 2024-04-29 3:11PM EDT | 68.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 27 | 51 | 34.96% |
| XRT240503P00069000 | 2024-05-01 10:00AM EDT | 69.00 | 0.10 | 0.10 | 0.13 | +0.05 | +100.00% | 1 | 52 | 34.38% |
| XRT240503P00069500 | 2024-05-01 11:41AM EDT | 69.50 | 0.18 | 0.16 | 0.20 | +0.12 | +200.00% | 8 | 11 | 34.08% |
| XRT240503P00070000 | 2024-05-01 1:07PM EDT | 70.00 | 0.32 | 0.26 | 0.30 | +0.19 | +146.15% | 15 | 1,026 | 33.89% |
| XRT240503P00070500 | 2024-05-01 11:24AM EDT | 70.50 | 0.49 | 0.40 | 0.44 | +0.26 | +113.04% | 7 | 92 | 33.89% |
| XRT240503P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 0.68 | 0.59 | 0.63 | +0.24 | +54.55% | 1 | 2,717 | 34.28% |
| XRT240503P00071500 | 2024-04-30 3:21PM EDT | 71.50 | 0.81 | 0.82 | 0.85 | +0.27 | +100.00% | 1 | 316 | 34.08% |
| XRT240503P00072000 | 2024-05-01 1:30PM EDT | 72.00 | 1.15 | 1.10 | 1.14 | +0.38 | +49.35% | 26 | 198 | 34.86% |
| XRT240503P00072500 | 2024-05-01 12:29PM EDT | 72.50 | 1.42 | 1.40 | 1.49 | +0.31 | +27.93% | 6 | 141 | 36.48% |
| XRT240503P00073000 | 2024-05-01 12:52PM EDT | 73.00 | 1.98 | 1.79 | 1.87 | +0.67 | +51.15% | 81 | 385 | 37.94% |
| XRT240503P00073500 | 2024-04-30 2:55PM EDT | 73.50 | 1.72 | 2.20 | 2.30 | 0.00 | - | 5 | 143 | 40.53% |
| XRT240503P00074000 | 2024-04-30 10:48AM EDT | 74.00 | 1.71 | 2.65 | 4.50 | 0.00 | - | 111 | 156 | 81.35% |
| XRT240503P00074500 | 2024-04-30 9:55AM EDT | 74.50 | 2.26 | 2.55 | 3.25 | 0.00 | - | 1 | 19 | 48.54% |
| XRT240503P00075000 | 2024-04-30 10:30AM EDT | 75.00 | 2.78 | 3.60 | 3.75 | 0.00 | - | 7 | 6 | 53.52% |
| XRT240503P00075500 | 2024-04-23 9:45AM EDT | 75.50 | 3.35 | 4.05 | 6.20 | 0.00 | - | 1 | 5 | 102.15% |
| XRT240503P00076000 | 2024-04-18 2:38PM EDT | 76.00 | 5.37 | 4.55 | 5.80 | 0.00 | - | 1 | 5 | 86.72% |
| XRT240503P00076500 | 2024-04-10 9:30AM EDT | 76.50 | 3.20 | 5.05 | 5.20 | 0.00 | - | 1 | 2 | 58.01% |
| XRT240503P00077000 | 2024-04-25 9:44AM EDT | 77.00 | 5.83 | 5.55 | 6.05 | 0.00 | - | 10 | 2 | 75.20% |
| XRT240503P00077500 | 2024-04-15 11:46AM EDT | 77.50 | 5.74 | 6.10 | 6.25 | 0.00 | - | 1 | 7 | 70.31% |
| XRT240503P00078000 | 2024-04-12 3:26PM EDT | 78.00 | 6.29 | 6.55 | 7.35 | 0.00 | - | 3 | 0 | 93.75% |
| XRT240503P00078500 | 2024-04-03 1:44PM EDT | 78.50 | 3.48 | 7.10 | 7.35 | 0.00 | - | 1 | 9 | 82.42% |
| XRT240503P00079000 | 2024-04-17 2:01PM EDT | 79.00 | 8.00 | 7.55 | 7.75 | 0.00 | - | 41 | 0 | 79.88% |
| XRT240503P00079500 | 2024-04-17 1:43PM EDT | 79.50 | 8.70 | 8.05 | 8.40 | 0.00 | - | 35 | 0 | 90.23% |
| XRT240503P00080000 | 2024-04-26 12:26PM EDT | 80.00 | 6.65 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 87.30% |
| XRT240503P00083000 | 2024-04-23 11:51AM EDT | 83.00 | 10.10 | 11.55 | 11.80 | 0.00 | - | - | 0 | 110.94% |
© 2024 Yahoo. Todos los derechos reservados.