Mercados españoles cerrados en 2 hrs 46 min
IBEX 35
11.056,50 -0,30 (-0,00%) Euro Stoxx 50
4.986,67 +20,87 (+0,42%) Dólar/Euro
1,0805 +0,0017 (+0,16%) Petróleo Brent
86,87 -0,47 (-0,54%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.189,55 -2.363,36 (-4,25%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719C00067000 | 2024-06-21 2:52PM EDT | 67.00 | 8.35 | 4.60 | 8.75 | 0.00 | - | 1 | 0 | 82.42% |
| XRT240719C00070000 | 2024-06-03 2:26PM EDT | 70.00 | 9.20 | 1.68 | 5.45 | 0.00 | - | 1 | 0 | 57.23% |
| XRT240719C00071500 | 2024-06-25 9:30AM EDT | 71.50 | 4.72 | 1.94 | 4.60 | 0.00 | - | - | 10 | 58.11% |
| XRT240719C00072000 | 2024-06-03 10:59AM EDT | 72.00 | 7.15 | 2.17 | 2.34 | 0.00 | - | 5 | 0 | 24.32% |
| XRT240719C00073000 | 2024-07-01 3:42PM EDT | 73.00 | 1.71 | 1.21 | 1.57 | 0.00 | - | 10 | 13 | 21.41% |
| XRT240719C00073500 | 2024-06-24 10:16AM EDT | 73.50 | 3.15 | 0.97 | 1.20 | 0.00 | - | - | 0 | 19.63% |
| XRT240719C00074000 | 2024-07-03 1:13PM EDT | 74.00 | 0.91 | 0.75 | 1.02 | -0.23 | -20.18% | 101 | 31 | 20.44% |
| XRT240719C00074500 | 2024-07-03 1:13PM EDT | 74.50 | 0.70 | 0.63 | 0.75 | -0.11 | -13.58% | 3 | 103 | 19.21% |
| XRT240719C00075000 | 2024-07-03 10:07AM EDT | 75.00 | 0.77 | 0.01 | 2.86 | +0.12 | +18.46% | 1 | 0 | 57.52% |
| XRT240719C00075500 | 2024-07-02 11:23AM EDT | 75.50 | 0.50 | 0.31 | 0.63 | 0.00 | - | 200 | 18 | 22.71% |
| XRT240719C00076000 | 2024-07-02 2:06PM EDT | 76.00 | 0.37 | 0.07 | 1.71 | 0.00 | - | 46 | 1,603 | 44.65% |
| XRT240719C00076500 | 2024-07-02 9:53AM EDT | 76.50 | 0.31 | 0.00 | 0.45 | 0.00 | - | 4 | 106 | 23.93% |
| XRT240719C00077000 | 2024-07-01 2:53PM EDT | 77.00 | 0.28 | 0.00 | 0.96 | 0.00 | - | 80 | 0 | 36.62% |
| XRT240719C00077500 | 2024-07-02 9:40AM EDT | 77.50 | 0.23 | 0.00 | 1.37 | 0.00 | - | 3 | 0 | 46.83% |
| XRT240719C00078000 | 2024-07-03 10:23AM EDT | 78.00 | 0.14 | 0.08 | 0.60 | +0.02 | +16.67% | 5 | 591 | 33.84% |
| XRT240719C00078500 | 2024-06-28 9:35AM EDT | 78.50 | 0.34 | 0.04 | 0.29 | 0.00 | - | 10 | 0 | 27.98% |
| XRT240719C00079000 | 2024-07-03 10:35AM EDT | 79.00 | 0.10 | 0.02 | 0.09 | +0.03 | +42.86% | 291 | 1,347 | 22.17% |
| XRT240719C00079500 | 2024-07-02 9:45AM EDT | 79.50 | 0.09 | 0.01 | 0.49 | 0.00 | - | 52 | 59 | 37.26% |
| XRT240719C00080000 | 2024-07-03 10:35AM EDT | 80.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 150 | 0 | 30.18% |
| XRT240719C00080500 | 2024-07-02 2:46PM EDT | 80.50 | 0.04 | 0.00 | 0.28 | 0.00 | - | 30 | 32 | 34.67% |
| XRT240719C00081000 | 2024-07-03 10:45AM EDT | 81.00 | 0.04 | 0.02 | 0.24 | 0.00 | - | 2 | 504 | 34.91% |
| XRT240719C00082000 | 2024-07-02 2:47PM EDT | 82.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 40 | 646 | 40.33% |
| XRT240719C00083000 | 2024-07-01 3:29PM EDT | 83.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 42 | 0 | 45.31% |
| XRT240719C00084000 | 2024-07-01 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 50.93% |
| XRT240719C00085000 | 2024-07-02 2:41PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 101 | 138 | 39.26% |
| XRT240719C00086000 | 2024-07-01 3:29PM EDT | 86.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 68 | 47.95% |
| XRT240719C00087000 | 2024-07-02 2:40PM EDT | 87.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 0 | 48.93% |
| XRT240719C00088000 | 2024-06-21 10:55AM EDT | 88.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 60 | 0 | 70.61% |
| XRT240719C00089000 | 2024-06-28 3:01PM EDT | 89.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 54.00% |
| XRT240719C00090000 | 2024-06-20 1:32PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 59 | 0 | 42.97% |
| XRT240719C00091000 | 2024-05-15 1:00PM EDT | 91.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 123.24% |
| XRT240719C00093000 | 2024-06-12 2:42PM EDT | 93.00 | 0.14 | 0.00 | 1.17 | 0.00 | - | 1 | 1 | 83.20% |
| XRT240719C00095000 | 2024-06-04 10:33AM EDT | 95.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 52.34% |
| XRT240719C00100000 | 2024-06-11 12:08PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 0 | 56.25% |
| XRT240719C00115000 | 2024-06-11 11:03AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 75.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 0 | 121.88% |
| XRT240719P00061000 | 2024-06-26 11:33AM EDT | 61.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | - | 1 | 76.07% |
| XRT240719P00062000 | 2024-06-12 2:42PM EDT | 62.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 52.15% |
| XRT240719P00064000 | 2024-06-26 2:02PM EDT | 64.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 100 | 0 | 61.62% |
| XRT240719P00065000 | 2024-07-03 9:49AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 0 | 30.86% |
| XRT240719P00066000 | 2024-06-25 2:19PM EDT | 66.00 | 0.04 | 0.01 | 0.97 | 0.00 | - | 1 | 8 | 60.45% |
| XRT240719P00067000 | 2024-07-01 3:43PM EDT | 67.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 0 | 29.59% |
| XRT240719P00068000 | 2024-07-01 9:30AM EDT | 68.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 0 | 47.66% |
| XRT240719P00069000 | 2024-07-02 10:45AM EDT | 69.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 1,694 | 32.42% |
| XRT240719P00070000 | 2024-07-02 10:37AM EDT | 70.00 | 0.16 | 0.05 | 0.18 | -0.02 | -11.11% | 3 | 3,072 | 19.92% |
| XRT240719P00070500 | 2024-07-03 11:08AM EDT | 70.50 | 0.22 | 0.02 | 0.56 | -0.37 | -62.71% | 1 | 153 | 27.25% |
| XRT240719P00071000 | 2024-07-02 10:18AM EDT | 71.00 | 0.32 | 0.10 | 0.53 | 0.00 | - | 3 | 130 | 23.98% |
| XRT240719P00071500 | 2024-07-02 1:56PM EDT | 71.50 | 0.36 | 0.02 | 0.84 | 0.00 | - | 48 | 0 | 27.20% |
| XRT240719P00072000 | 2024-07-01 11:53AM EDT | 72.00 | 0.42 | 0.35 | 0.73 | -0.14 | -25.00% | 1 | 7,811 | 22.17% |
| XRT240719P00072500 | 2024-06-28 2:16PM EDT | 72.50 | 0.49 | 0.05 | 1.96 | 0.00 | - | 1 | 114 | 39.75% |
| XRT240719P00073000 | 2024-07-03 9:53AM EDT | 73.00 | 0.84 | 0.74 | 0.94 | 0.00 | - | 1 | 0 | 19.09% |
| XRT240719P00073500 | 2024-07-03 11:08AM EDT | 73.50 | 1.07 | 1.06 | 1.25 | -0.02 | -1.83% | 20 | 108 | 20.29% |
| XRT240719P00074000 | 2024-07-03 12:57PM EDT | 74.00 | 1.33 | 1.26 | 1.58 | +0.05 | +3.91% | 4 | 0 | 21.27% |
| XRT240719P00074500 | 2024-07-03 12:02PM EDT | 74.50 | 1.60 | 1.45 | 1.85 | +0.38 | +31.15% | 7 | 0 | 20.75% |
| XRT240719P00075000 | 2024-07-02 2:13PM EDT | 75.00 | 1.81 | 1.62 | 2.33 | 0.00 | - | 3 | 2,505 | 23.41% |
| XRT240719P00075500 | 2024-06-25 12:16PM EDT | 75.50 | 1.48 | 1.93 | 2.53 | 0.00 | - | - | 2 | 20.61% |
| XRT240719P00076000 | 2024-07-01 3:48PM EDT | 76.00 | 2.36 | 0.50 | 2.99 | -0.26 | -9.92% | 1 | 1,668 | 22.27% |
| XRT240719P00076500 | 2024-06-24 11:34AM EDT | 76.50 | 1.48 | 2.82 | 5.50 | 0.00 | - | - | 11 | 60.84% |
| XRT240719P00077000 | 2024-07-03 12:59PM EDT | 77.00 | 3.60 | 1.47 | 5.90 | +0.19 | +5.57% | 1 | 0 | 62.06% |
| XRT240719P00077500 | 2024-06-24 11:49AM EDT | 77.50 | 2.14 | 2.40 | 5.20 | 0.00 | - | - | 4 | 43.51% |
| XRT240719P00078000 | 2024-06-24 10:05AM EDT | 78.00 | 2.69 | 3.60 | 7.00 | 0.00 | - | 1 | 209 | 69.34% |
| XRT240719P00079000 | 2024-07-01 12:45PM EDT | 79.00 | 5.33 | 3.65 | 7.50 | 0.00 | - | 2 | 0 | 65.72% |
| XRT240719P00080000 | 2024-07-01 10:40AM EDT | 80.00 | 5.98 | 4.40 | 8.55 | 0.00 | - | 2 | 0 | 71.53% |
| XRT240719P00081000 | 2024-06-11 3:46PM EDT | 81.00 | 5.45 | 5.40 | 9.55 | 0.00 | - | 3 | 2 | 76.22% |
| XRT240719P00082000 | 2024-05-22 1:07PM EDT | 82.00 | 7.50 | 4.15 | 9.00 | 0.00 | - | - | 4 | 46.44% |
| XRT240719P00083000 | 2024-06-11 2:50PM EDT | 83.00 | 7.50 | 7.40 | 11.55 | 0.00 | - | 5 | 1 | 85.06% |
| XRT240719P00084000 | 2024-06-17 12:44PM EDT | 84.00 | 8.70 | 8.40 | 12.55 | 0.00 | - | 3 | 0 | 89.28% |
| XRT240719P00085000 | 2024-06-11 2:07PM EDT | 85.00 | 9.65 | 9.35 | 13.55 | 0.00 | - | 9 | 0 | 93.36% |
| XRT240719P00086000 | 2024-06-21 10:14AM EDT | 86.00 | 10.50 | 10.30 | 14.55 | 0.00 | - | 3 | 0 | 97.31% |
| XRT240719P00087000 | 2024-06-21 9:57AM EDT | 87.00 | 11.55 | 11.30 | 15.55 | 0.00 | - | 1 | 0 | 101.17% |
| XRT240719P00088000 | 2024-06-21 10:51AM EDT | 88.00 | 12.40 | 12.30 | 16.55 | 0.00 | - | 2 | 0 | 104.88% |
| XRT240719P00089000 | 2024-06-20 1:55PM EDT | 89.00 | 13.65 | 13.30 | 17.55 | 0.00 | - | - | 0 | 108.55% |
| XRT240719P00090000 | 2024-06-21 10:35AM EDT | 90.00 | 14.40 | 14.25 | 18.90 | 0.00 | - | 1 | 0 | 119.48% |
| XRT240719P00091000 | 2024-06-20 10:00AM EDT | 91.00 | 15.05 | 15.30 | 19.55 | 0.00 | - | 1 | 0 | 115.58% |
| XRT240719P00092000 | 2024-06-20 10:42AM EDT | 92.00 | 16.45 | 16.30 | 20.55 | 0.00 | - | - | 0 | 118.97% |
| XRT240719P00093000 | 2024-06-10 2:23PM EDT | 93.00 | 17.50 | 17.30 | 21.55 | 0.00 | - | - | 0 | 122.31% |
| XRT240719P00094000 | 2024-06-11 12:59PM EDT | 94.00 | 18.75 | 18.30 | 22.55 | 0.00 | - | - | 0 | 125.54% |
| XRT240719P00095000 | 2024-06-20 2:18PM EDT | 95.00 | 19.55 | 19.50 | 23.55 | 0.00 | - | 2 | 0 | 128.71% |
| XRT240719P00100000 | 2024-06-20 1:24PM EDT | 100.00 | 24.85 | 24.30 | 28.55 | 0.00 | - | 4 | 0 | 143.75% |
© 2024 Yahoo. Todos los derechos reservados.