Mercados españoles cerrados
S&P 500
5.303,40 +56,72 (+1,08%) Nasdaq
16.738,84 +227,66 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.701,77 +4.123,91 (+7,29%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:40PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 57.69% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 23.90 | 24.35 | 0.00 | - | 10 | 10 | 48.10% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 18.25 | 18.65 | 0.00 | - | - | 0 | 40.45% |
| XRT240920C00062000 | 2024-04-24 9:32AM EDT | 62.00 | 12.40 | 16.40 | 17.25 | 0.00 | - | 13 | 16 | 42.44% |
| XRT240920C00063000 | 2024-04-10 10:11AM EDT | 63.00 | 12.67 | 9.75 | 14.45 | 0.00 | - | - | 1 | 13.28% |
| XRT240920C00064000 | 2024-04-15 12:49PM EDT | 64.00 | 10.15 | 14.60 | 16.05 | 0.00 | - | - | 1 | 44.90% |
| XRT240920C00065000 | 2024-05-06 11:38AM EDT | 65.00 | 10.95 | 13.65 | 14.90 | 0.00 | - | 1 | 1 | 41.58% |
| XRT240920C00067000 | 2024-05-08 1:17PM EDT | 67.00 | 8.75 | 11.95 | 12.55 | 0.00 | - | 1 | 54 | 34.69% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 6.20 | 10.85 | 0.00 | - | 1 | 0 | 27.28% |
| XRT240920C00069000 | 2024-04-11 10:00AM EDT | 69.00 | 8.00 | 4.90 | 9.50 | 0.00 | - | 40 | 40 | 22.57% |
| XRT240920C00070000 | 2024-04-24 1:11PM EDT | 70.00 | 6.45 | 9.60 | 9.85 | 0.00 | - | 2 | 5 | 30.51% |
| XRT240920C00071000 | 2024-05-03 9:51AM EDT | 71.00 | 6.40 | 8.75 | 9.60 | 0.00 | - | 33 | 33 | 33.14% |
| XRT240920C00072000 | 2024-05-14 10:21AM EDT | 72.00 | 9.40 | 7.90 | 8.85 | 0.00 | - | 1 | 77 | 32.35% |
| XRT240920C00073000 | 2024-04-22 12:17PM EDT | 73.00 | 4.15 | 7.15 | 8.00 | 0.00 | - | 1 | 10 | 30.86% |
| XRT240920C00074000 | 2024-05-15 1:46PM EDT | 74.00 | 6.55 | 6.65 | 7.00 | -0.46 | -6.56% | 3 | 4,068 | 28.41% |
| XRT240920C00075000 | 2024-05-07 3:55PM EDT | 75.00 | 4.09 | 6.00 | 6.50 | 0.00 | - | 6 | 163 | 28.74% |
| XRT240920C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 3.55 | 5.30 | 5.55 | 0.00 | - | 2 | 6 | 26.38% |
| XRT240920C00077000 | 2024-05-13 9:52AM EDT | 77.00 | 4.55 | 4.85 | 5.20 | 0.00 | - | 10 | 114 | 27.20% |
| XRT240920C00078000 | 2024-05-13 9:52AM EDT | 78.00 | 4.00 | 4.25 | 4.55 | 0.00 | - | 2 | 9,108 | 26.20% |
| XRT240920C00079000 | 2024-05-14 10:00AM EDT | 79.00 | 5.35 | 3.75 | 4.00 | 0.00 | - | 1 | 79 | 25.56% |
| XRT240920C00080000 | 2024-05-15 10:52AM EDT | 80.00 | 3.27 | 3.25 | 3.60 | -0.88 | -21.20% | 200 | 1,043 | 25.57% |
| XRT240920C00081000 | 2024-04-15 12:22PM EDT | 81.00 | 1.60 | 2.85 | 3.10 | 0.00 | - | 1 | 31 | 24.85% |
| XRT240920C00082000 | 2024-04-29 3:41PM EDT | 82.00 | 1.29 | 2.55 | 2.89 | 0.00 | - | 2 | 39 | 25.57% |
| XRT240920C00083000 | 2024-05-09 10:16AM EDT | 83.00 | 1.00 | 2.19 | 2.58 | 0.00 | - | 15 | 15 | 25.59% |
| XRT240920C00084000 | 2024-05-14 12:10PM EDT | 84.00 | 2.81 | 1.87 | 2.13 | 0.00 | - | 321 | 328 | 24.57% |
| XRT240920C00085000 | 2024-05-14 12:08PM EDT | 85.00 | 2.50 | 1.65 | 1.84 | 0.00 | - | 289 | 317 | 24.33% |
| XRT240920C00086000 | 2024-05-14 2:26PM EDT | 86.00 | 1.68 | 1.43 | 1.67 | 0.00 | - | 1,418 | 3,459 | 24.70% |
| XRT240920C00087000 | 2024-05-14 12:10PM EDT | 87.00 | 2.00 | 1.21 | 1.79 | 0.00 | - | 227 | 255 | 26.93% |
| XRT240920C00088000 | 2024-05-14 11:47AM EDT | 88.00 | 1.76 | 1.04 | 1.18 | 0.00 | - | 41 | 57 | 23.93% |
| XRT240920C00089000 | 2024-05-13 10:04AM EDT | 89.00 | 1.16 | 0.85 | 1.03 | 0.00 | - | 177 | 183 | 23.98% |
| XRT240920C00090000 | 2024-05-13 10:05AM EDT | 90.00 | 0.90 | 0.69 | 1.19 | 0.00 | - | 185 | 203 | 26.48% |
| XRT240920C00091000 | 2024-05-13 1:44PM EDT | 91.00 | 0.59 | 0.53 | 0.78 | 0.00 | - | 280 | 3,165 | 24.07% |
| XRT240920C00092000 | 2024-04-18 3:33PM EDT | 92.00 | 0.18 | 0.45 | 0.74 | 0.00 | - | 2 | 16 | 24.76% |
| XRT240920C00093000 | 2024-05-02 3:52PM EDT | 93.00 | 0.10 | 0.39 | 0.61 | 0.00 | - | 2 | 32 | 24.44% |
| XRT240920C00094000 | 2024-02-07 2:23PM EDT | 94.00 | 0.31 | 0.25 | 1.18 | 0.00 | - | 2 | 1 | 30.97% |
| XRT240920C00095000 | 2024-05-13 9:54AM EDT | 95.00 | 0.36 | 0.26 | 0.45 | 0.00 | - | 36 | 38 | 24.44% |
| XRT240920C00096000 | 2024-05-13 9:54AM EDT | 96.00 | 0.31 | 0.23 | 0.39 | 0.00 | - | 36 | 37 | 24.51% |
| XRT240920C00097000 | 2024-05-13 9:55AM EDT | 97.00 | 0.27 | 0.18 | 0.34 | 0.00 | - | 347 | 319 | 24.61% |
| XRT240920C00098000 | 2024-05-13 9:54AM EDT | 98.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 36 | 36 | 25.64% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 34.40% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 37.49% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 1 | 33.57% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 42.70% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 38.31% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 33.37% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 52.92% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 53.83% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 123.56% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 119.90% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 116.36% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.58% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 2 | 1 | 67.29% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 66.89% |
| XRT240920P00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 6 | 56.45% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 54.49% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 53.42% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 52.25% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 50.88% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 56.79% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 0.48 | 0.00 | - | 2 | 3 | 55.57% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 54.35% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 80.62% |
| XRT240920P00049000 | 2024-04-25 2:05PM EDT | 49.00 | 0.34 | 0.01 | 0.57 | 0.00 | - | 2 | 3 | 51.83% |
| XRT240920P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.25 | 0.01 | 0.60 | 0.00 | - | 3 | 3 | 50.54% |
| XRT240920P00051000 | 2024-04-30 11:05AM EDT | 51.00 | 0.28 | 0.00 | 0.63 | 0.00 | - | 42 | 39 | 49.22% |
| XRT240920P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.32 | 0.01 | 0.67 | 0.00 | - | 13 | 55 | 48.10% |
| XRT240920P00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.42 | 0.01 | 0.70 | 0.00 | - | 17 | 38 | 46.73% |
| XRT240920P00054000 | 2024-05-08 2:51PM EDT | 54.00 | 0.27 | 0.02 | 0.00 | 0.00 | - | 27 | 80 | 12.50% |
| XRT240920P00055000 | 2024-05-09 2:03PM EDT | 55.00 | 0.22 | 0.03 | 0.44 | 0.00 | - | 5 | 64 | 38.48% |
| XRT240920P00056000 | 2024-05-09 3:26PM EDT | 56.00 | 0.34 | 0.02 | 0.75 | 0.00 | - | 18 | 1,896 | 42.04% |
| XRT240920P00057000 | 2024-05-13 10:01AM EDT | 57.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 197 | 40.23% |
| XRT240920P00058000 | 2024-05-09 1:45PM EDT | 58.00 | 0.45 | 0.07 | 0.75 | 0.00 | - | 3 | 3,658 | 38.48% |
| XRT240920P00059000 | 2024-05-09 3:43PM EDT | 59.00 | 0.39 | 0.23 | 0.34 | 0.00 | - | 58 | 140 | 30.13% |
| XRT240920P00060000 | 2024-04-29 12:41PM EDT | 60.00 | 0.94 | 0.20 | 0.38 | 0.00 | - | 1,063 | 1,171 | 29.40% |
| XRT240920P00061000 | 2024-05-14 10:00AM EDT | 61.00 | 0.35 | 0.33 | 0.43 | 0.00 | - | 1 | 100 | 28.71% |
| XRT240920P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 0.94 | 0.33 | 0.48 | 0.00 | - | 2 | 624 | 27.93% |
| XRT240920P00063000 | 2024-05-09 2:03PM EDT | 63.00 | 0.85 | 0.43 | 0.57 | 0.00 | - | 291 | 922 | 27.61% |
| XRT240920P00064000 | 2024-05-13 10:01AM EDT | 64.00 | 0.72 | 0.49 | 0.65 | 0.00 | - | 1 | 6,070 | 27.03% |
| XRT240920P00065000 | 2024-05-13 2:24PM EDT | 65.00 | 0.87 | 0.63 | 0.78 | 0.00 | - | 4 | 8,786 | 26.86% |
| XRT240920P00066000 | 2024-05-15 2:57PM EDT | 66.00 | 0.80 | 0.76 | 0.87 | -0.06 | -6.98% | 1,701 | 14,571 | 26.10% |
| XRT240920P00067000 | 2024-05-10 10:51AM EDT | 67.00 | 1.53 | 0.81 | 1.02 | 0.00 | - | 1 | 781 | 25.79% |
| XRT240920P00068000 | 2024-05-15 10:56AM EDT | 68.00 | 1.20 | 0.93 | 1.17 | -0.03 | -2.44% | 5 | 691 | 25.32% |
| XRT240920P00069000 | 2024-05-14 3:51PM EDT | 69.00 | 1.31 | 1.10 | 1.38 | 0.00 | - | 22 | 108 | 25.17% |
| XRT240920P00070000 | 2024-05-15 9:49AM EDT | 70.00 | 1.60 | 1.35 | 1.56 | +0.12 | +8.11% | 203 | 15,467 | 24.60% |
| XRT240920P00071000 | 2024-05-13 1:33PM EDT | 71.00 | 2.12 | 1.54 | 1.77 | 0.00 | - | 35 | 263 | 24.10% |
| XRT240920P00072000 | 2024-05-15 1:47PM EDT | 72.00 | 2.00 | 1.74 | 2.01 | +0.06 | +3.09% | 1 | 87 | 23.62% |
| XRT240920P00073000 | 2024-05-14 3:31PM EDT | 73.00 | 2.21 | 2.10 | 2.26 | 0.00 | - | 30 | 40 | 23.04% |
| XRT240920P00074000 | 2024-05-15 1:37PM EDT | 74.00 | 2.70 | 2.20 | 2.58 | +0.10 | +3.85% | 4,202 | 1,143 | 22.69% |
| XRT240920P00075000 | 2024-05-15 10:32AM EDT | 75.00 | 3.10 | 2.65 | 2.95 | +0.24 | +8.39% | 1 | 530 | 22.45% |
| XRT240920P00076000 | 2024-04-26 2:12PM EDT | 76.00 | 5.48 | 3.10 | 3.30 | 0.00 | - | 35 | 58 | 21.89% |
| XRT240920P00077000 | 2024-05-14 9:30AM EDT | 77.00 | 3.80 | 3.50 | 3.80 | +0.75 | +24.59% | 10 | 68 | 21.95% |
| XRT240920P00078000 | 2024-05-15 3:12PM EDT | 78.00 | 4.15 | 4.00 | 4.20 | -0.15 | -3.49% | 5 | 373 | 21.25% |
| XRT240920P00079000 | 2024-05-13 10:00AM EDT | 79.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 30 | 102 | 20.89% |
| XRT240920P00080000 | 2024-05-13 2:24PM EDT | 80.00 | 5.77 | 4.75 | 5.30 | 0.00 | - | 41 | 240 | 20.84% |
| XRT240920P00081000 | 2024-05-13 10:10AM EDT | 81.00 | 5.91 | 5.50 | 5.90 | 0.00 | - | 30 | 77 | 20.58% |
| XRT240920P00082000 | 2024-05-13 10:19AM EDT | 82.00 | 6.66 | 6.15 | 6.45 | 0.00 | - | 23 | 75 | 19.79% |
| XRT240920P00084000 | 2024-05-10 10:50AM EDT | 84.00 | 9.95 | 7.55 | 7.95 | 0.00 | - | 15 | 13 | 19.91% |
| XRT240920P00086000 | 2024-05-14 9:47AM EDT | 86.00 | 8.29 | 8.80 | 9.45 | 0.00 | - | - | 1,001 | 19.12% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 10.90 | 15.60 | 0.00 | - | - | 1 | 27.58% |
© 2024 Yahoo. Todos los derechos reservados.