Mercados españoles cerrados en 4 hrs 34 min
IBEX 35
11.040,20 -16,60 (-0,15%) Euro Stoxx 50
4.985,77 +19,97 (+0,40%) Dólar/Euro
1,0803 +0,0015 (+0,14%) Petróleo Brent
86,87 -0,47 (-0,54%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.557,75 -2.204,95 (-3,95%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220C00053000 | 2024-06-10 12:39PM EDT | 53.00 | 23.10 | 20.55 | 22.25 | 0.00 | - | - | 1 | 48.61% |
| XRT241220C00054000 | 2024-06-13 12:19PM EDT | 54.00 | 22.30 | 19.60 | 22.30 | 0.00 | - | 1 | 0 | 55.81% |
| XRT241220C00056000 | 2024-06-14 12:03PM EDT | 56.00 | 19.60 | 17.65 | 20.55 | 0.00 | - | 1 | 0 | 53.39% |
| XRT241220C00057000 | 2024-06-14 12:05PM EDT | 57.00 | 18.70 | 16.55 | 19.25 | 0.00 | - | 1 | 0 | 48.93% |
| XRT241220C00058000 | 2024-06-14 1:50PM EDT | 58.00 | 17.80 | 15.85 | 18.60 | 0.00 | - | 1 | 0 | 49.39% |
| XRT241220C00062000 | 2024-06-10 1:26PM EDT | 62.00 | 15.20 | 12.40 | 15.00 | 0.00 | - | - | 0 | 43.47% |
| XRT241220C00067000 | 2024-06-14 2:00PM EDT | 67.00 | 10.30 | 7.80 | 9.55 | 0.00 | - | 1 | 4 | 30.02% |
| XRT241220C00068000 | 2024-07-03 11:06AM EDT | 68.00 | 8.41 | 7.25 | 9.40 | -4.55 | -35.11% | 30 | 0 | 32.66% |
| XRT241220C00069000 | 2024-06-20 12:02PM EDT | 69.00 | 9.55 | 6.20 | 9.55 | 0.00 | - | 1 | 3 | 36.60% |
| XRT241220C00070000 | 2024-06-24 12:59PM EDT | 70.00 | 9.10 | 5.75 | 7.75 | 0.00 | - | 2 | 0 | 29.94% |
| XRT241220C00071000 | 2024-06-20 12:25PM EDT | 71.00 | 8.10 | 4.30 | 8.80 | 0.00 | - | - | 0 | 38.18% |
| XRT241220C00072000 | 2024-06-24 12:58PM EDT | 72.00 | 7.75 | 4.75 | 6.90 | 0.00 | - | 3 | 0 | 30.98% |
| XRT241220C00073000 | 2024-06-20 10:11AM EDT | 73.00 | 6.93 | 3.15 | 7.20 | 0.00 | - | - | 0 | 34.94% |
| XRT241220C00074000 | 2024-06-24 1:08PM EDT | 74.00 | 6.45 | 2.48 | 6.70 | 0.00 | - | 1 | 2 | 34.70% |
| XRT241220C00075000 | 2024-06-24 1:08PM EDT | 75.00 | 5.92 | 3.55 | 4.75 | 0.00 | - | 1 | 0 | 27.10% |
| XRT241220C00076000 | 2024-06-27 1:06PM EDT | 76.00 | 4.55 | 2.96 | 4.85 | 0.00 | - | 1 | 4 | 29.64% |
| XRT241220C00077000 | 2024-06-27 1:06PM EDT | 77.00 | 4.10 | 1.33 | 5.80 | 0.00 | - | 1 | 0 | 36.33% |
| XRT241220C00078000 | 2024-06-27 1:05PM EDT | 78.00 | 3.60 | 2.26 | 4.80 | 0.00 | - | 1 | 0 | 33.14% |
| XRT241220C00079000 | 2024-06-27 1:19PM EDT | 79.00 | 3.25 | 2.17 | 3.75 | 0.00 | - | 1 | 23 | 29.51% |
| XRT241220C00080000 | 2024-06-27 1:14PM EDT | 80.00 | 2.91 | 0.45 | 2.30 | 0.00 | - | 1 | 37 | 23.39% |
| XRT241220C00081000 | 2024-07-01 3:33PM EDT | 81.00 | 1.99 | 0.34 | 4.05 | 0.00 | - | 30 | 67 | 34.29% |
| XRT241220C00082000 | 2024-06-27 1:14PM EDT | 82.00 | 2.26 | 1.13 | 3.80 | 0.00 | - | 1 | 0 | 34.49% |
| XRT241220C00083000 | 2024-06-28 2:58PM EDT | 83.00 | 1.88 | 0.41 | 3.60 | 0.00 | - | 2 | 65 | 34.88% |
| XRT241220C00084000 | 2024-06-24 11:49AM EDT | 84.00 | 2.20 | 0.82 | 2.72 | 0.00 | - | 1 | 0 | 31.37% |
| XRT241220C00085000 | 2024-06-12 11:04AM EDT | 85.00 | 2.72 | 0.17 | 3.50 | 0.00 | - | 1 | 0 | 37.09% |
| XRT241220C00086000 | 2024-06-12 11:04AM EDT | 86.00 | 2.42 | 0.72 | 1.19 | 0.00 | - | 1 | 235 | 24.16% |
| XRT241220C00087000 | 2024-05-14 10:51AM EDT | 87.00 | 3.40 | 1.40 | 1.59 | 0.00 | - | - | 117 | 28.08% |
| XRT241220C00088000 | 2024-05-30 9:48AM EDT | 88.00 | 1.40 | 0.06 | 4.75 | 0.00 | - | 1 | 45 | 47.83% |
| XRT241220C00089000 | 2024-05-14 12:50PM EDT | 89.00 | 2.73 | 1.12 | 1.21 | 0.00 | - | - | 47 | 27.47% |
| XRT241220C00090000 | 2024-06-05 3:38PM EDT | 90.00 | 1.51 | 0.38 | 0.72 | 0.00 | - | 3 | 0 | 24.28% |
| XRT241220C00097000 | 2024-06-14 1:32PM EDT | 97.00 | 0.35 | 0.09 | 1.47 | 0.00 | - | 2 | 1 | 37.10% |
| XRT241220C00098000 | 2024-07-03 11:44AM EDT | 98.00 | 0.24 | 0.03 | 2.30 | -0.03 | -11.11% | 5 | 1 | 44.13% |
| XRT241220C00099000 | 2024-07-01 3:05PM EDT | 99.00 | 0.25 | 0.07 | 2.28 | 0.00 | - | 2 | 0 | 44.91% |
| XRT241220C00100000 | 2024-07-01 3:07PM EDT | 100.00 | 0.24 | 0.05 | 2.26 | 0.00 | - | 2 | 0 | 45.68% |
| XRT241220C00101000 | 2024-07-01 3:07PM EDT | 101.00 | 0.21 | 0.04 | 2.25 | 0.00 | - | 2 | 0 | 46.48% |
| XRT241220C00102000 | 2024-07-01 3:08PM EDT | 102.00 | 0.21 | 0.02 | 2.23 | 0.00 | - | 2 | 0 | 47.22% |
| XRT241220C00103000 | 2024-07-01 3:09PM EDT | 103.00 | 0.18 | 0.01 | 2.22 | 0.00 | - | 2 | 0 | 48.00% |
| XRT241220C00104000 | 2024-07-01 3:10PM EDT | 104.00 | 0.19 | 0.02 | 2.21 | 0.00 | - | 2 | 0 | 48.76% |
| XRT241220C00105000 | 2024-07-01 3:11PM EDT | 105.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | 2 | 1 | 42.10% |
| XRT241220C00106000 | 2024-07-01 3:22PM EDT | 106.00 | 0.12 | 0.01 | 2.20 | 0.00 | - | 2 | 1 | 50.32% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220P00036000 | 2024-04-29 3:14PM EDT | 36.00 | 0.20 | 0.00 | 3.75 | 0.00 | - | 2 | 0 | 90.28% |
| XRT241220P00037000 | 2024-04-29 3:13PM EDT | 37.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 94.58% |
| XRT241220P00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.24 | 0.00 | 3.50 | 0.00 | - | 2 | 0 | 82.89% |
| XRT241220P00039000 | 2024-05-02 2:44PM EDT | 39.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 88.75% |
| XRT241220P00040000 | 2024-06-03 11:26AM EDT | 40.00 | 0.20 | 0.00 | 1.36 | 0.00 | - | 60 | 0 | 60.35% |
| XRT241220P00041000 | 2024-05-07 1:50PM EDT | 41.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 83.20% |
| XRT241220P00042000 | 2024-05-08 2:33PM EDT | 42.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 80.54% |
| XRT241220P00043000 | 2024-05-08 2:11PM EDT | 43.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 77.93% |
| XRT241220P00044000 | 2024-05-09 3:00PM EDT | 44.00 | 0.26 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 75.12% |
| XRT241220P00045000 | 2024-05-08 2:31PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 72.90% |
| XRT241220P00046000 | 2024-05-07 2:59PM EDT | 46.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 70.46% |
| XRT241220P00048000 | 2024-06-25 2:56PM EDT | 48.00 | 0.21 | 0.05 | 1.42 | 0.00 | - | 2 | 1 | 55.10% |
| XRT241220P00049000 | 2024-07-01 2:48PM EDT | 49.00 | 0.25 | 0.06 | 1.41 | 0.00 | - | 2 | 0 | 52.95% |
| XRT241220P00050000 | 2024-07-01 1:40PM EDT | 50.00 | 0.26 | 0.07 | 1.46 | 0.00 | - | 2 | 0 | 51.51% |
| XRT241220P00051000 | 2024-07-01 1:32PM EDT | 51.00 | 0.31 | 0.08 | 1.47 | 0.00 | - | 2 | 0 | 49.63% |
| XRT241220P00052000 | 2024-07-03 12:51PM EDT | 52.00 | 0.26 | 0.00 | 2.32 | -0.07 | -21.21% | 2 | 0 | 55.96% |
| XRT241220P00053000 | 2024-07-01 1:01PM EDT | 53.00 | 0.33 | 0.10 | 1.52 | 0.00 | - | 2 | 0 | 46.24% |
| XRT241220P00054000 | 2024-07-03 12:49PM EDT | 54.00 | 0.38 | 0.10 | 0.38 | -0.01 | -2.56% | 2 | 0 | 30.15% |
| XRT241220P00055000 | 2024-06-28 3:34PM EDT | 55.00 | 0.40 | 0.16 | 1.66 | 0.00 | - | 2 | 0 | 43.75% |
| XRT241220P00056000 | 2024-06-12 2:59PM EDT | 56.00 | 0.47 | 0.06 | 0.82 | 0.00 | - | 2 | 0 | 33.30% |
| XRT241220P00057000 | 2024-06-03 9:30AM EDT | 57.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XRT241220P00058000 | 2024-05-06 10:45AM EDT | 58.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 61.22% |
| XRT241220P00059000 | 2024-05-22 2:25PM EDT | 59.00 | 1.02 | 0.01 | 4.95 | 0.00 | - | - | 1 | 59.79% |
| XRT241220P00060000 | 2024-07-03 10:17AM EDT | 60.00 | 0.63 | 0.47 | 1.31 | -0.02 | -3.08% | 1 | 0 | 31.43% |
| XRT241220P00061000 | 2024-05-28 12:40PM EDT | 61.00 | 0.99 | 0.00 | 2.89 | 0.00 | - | 1 | 1 | 41.49% |
| XRT241220P00063000 | 2024-06-12 10:27AM EDT | 63.00 | 0.95 | 0.78 | 1.30 | 0.00 | - | 20 | 0 | 26.15% |
| XRT241220P00064000 | 2024-05-08 2:57PM EDT | 64.00 | 2.24 | 0.27 | 4.90 | 0.00 | - | - | 2 | 47.56% |
| XRT241220P00065000 | 2024-06-27 11:54AM EDT | 65.00 | 1.30 | 0.23 | 3.75 | 0.00 | - | 5 | 53 | 38.43% |
| XRT241220P00066000 | 2024-06-14 12:51PM EDT | 66.00 | 1.77 | 0.29 | 3.95 | 0.00 | - | 15 | 0 | 37.39% |
| XRT241220P00068000 | 2024-06-03 10:30AM EDT | 68.00 | 1.50 | 0.58 | 2.27 | 0.00 | - | 1 | 0 | 23.37% |
| XRT241220P00069000 | 2024-07-01 3:30PM EDT | 69.00 | 2.35 | 1.74 | 2.51 | 0.00 | - | 455 | 456 | 22.69% |
| XRT241220P00070000 | 2024-06-27 1:09PM EDT | 70.00 | 2.43 | 2.26 | 3.30 | 0.00 | - | 1 | 76 | 24.85% |
| XRT241220P00071000 | 2024-06-27 1:08PM EDT | 71.00 | 2.73 | 2.59 | 4.65 | 0.00 | - | 1 | 0 | 29.60% |
| XRT241220P00072000 | 2024-07-03 9:42AM EDT | 72.00 | 3.40 | 1.89 | 5.00 | 0.00 | - | 10 | 0 | 28.91% |
| XRT241220P00073000 | 2024-07-01 3:49PM EDT | 73.00 | 3.80 | 2.07 | 4.75 | 0.00 | - | 2 | 0 | 25.07% |
| XRT241220P00074000 | 2024-07-01 11:37AM EDT | 74.00 | 4.25 | 2.95 | 5.10 | 0.00 | - | 1 | 0 | 24.15% |
| XRT241220P00075000 | 2024-07-02 12:48PM EDT | 75.00 | 4.70 | 2.80 | 5.90 | 0.00 | - | 20 | 115 | 25.32% |
| XRT241220P00076000 | 2024-07-01 11:06AM EDT | 76.00 | 5.10 | 4.80 | 6.25 | 0.00 | - | 1 | 31 | 24.09% |
| XRT241220P00077000 | 2024-06-26 12:48PM EDT | 77.00 | 5.05 | 5.55 | 6.60 | 0.00 | - | 1 | 0 | 22.66% |
| XRT241220P00078000 | 2024-07-01 10:17AM EDT | 78.00 | 6.26 | 5.95 | 8.70 | 0.00 | - | 15 | 0 | 30.07% |
| XRT241220P00079000 | 2024-06-28 10:53AM EDT | 79.00 | 6.05 | 5.40 | 8.15 | 0.00 | - | 24 | 58 | 23.71% |
| XRT241220P00080000 | 2024-06-24 1:34PM EDT | 80.00 | 6.45 | 7.75 | 8.85 | 0.00 | - | 15 | 0 | 23.63% |
| XRT241220P00081000 | 2024-07-01 3:30PM EDT | 81.00 | 8.46 | 8.40 | 10.40 | 0.00 | - | 30 | 0 | 28.14% |
| XRT241220P00082000 | 2024-05-16 1:20PM EDT | 82.00 | 7.85 | 6.35 | 11.05 | 0.00 | - | - | 2 | 27.65% |
| XRT241220P00085000 | 2024-06-03 9:42AM EDT | 85.00 | 9.70 | 11.25 | 11.70 | 0.00 | - | 6 | 0 | 13.77% |
| XRT241220P00090000 | 2024-07-03 10:07AM EDT | 90.00 | 15.80 | 14.35 | 18.15 | -0.54 | -3.30% | 100 | 0 | 31.69% |
© 2024 Yahoo. Todos los derechos reservados.