Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.340,52 +355,07 (+0,62%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00030000 | 2024-06-10 12:05PM EDT | 30.00 | 45.38 | 42.55 | 47.35 | 0.00 | - | 2 | 0 | 109.18% |
| XRT250117C00035000 | 2024-04-19 2:10PM EDT | 35.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XRT250117C00040000 | 2023-12-01 3:31PM EDT | 40.00 | 26.89 | 27.35 | 37.35 | 0.00 | - | 1 | 61 | 79.98% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 0.00% |
| XRT250117C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 23.38 | 25.65 | 30.30 | 0.00 | - | 1 | 46 | 62.74% |
| XRT250117C00052000 | 2023-06-02 9:40AM EDT | 52.00 | 11.70 | 10.80 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| XRT250117C00054000 | 2023-09-11 12:44PM EDT | 54.00 | 12.00 | 5.45 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| XRT250117C00055000 | 2023-08-09 10:30AM EDT | 55.00 | 15.30 | 11.55 | 11.75 | 0.00 | - | 6 | 8 | 0.00% |
| XRT250117C00056000 | 2024-06-10 12:28PM EDT | 56.00 | 20.45 | 17.70 | 22.50 | 0.00 | - | 1 | 2 | 54.03% |
| XRT250117C00057000 | 2023-12-15 4:20PM EDT | 57.00 | 16.07 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT250117C00058000 | 2024-06-10 12:29PM EDT | 58.00 | 18.70 | 15.60 | 20.55 | 0.00 | - | 1 | 5 | 50.26% |
| XRT250117C00060000 | 2024-04-04 2:30PM EDT | 60.00 | 17.20 | 13.75 | 18.20 | 0.00 | - | 4 | 62 | 44.02% |
| XRT250117C00061000 | 2024-01-19 1:02PM EDT | 61.00 | 11.30 | 8.70 | 18.70 | 0.00 | - | 2 | 23 | 51.15% |
| XRT250117C00062000 | 2024-01-19 4:00PM EDT | 62.00 | 11.25 | 8.50 | 17.80 | 0.00 | - | 10 | 41 | 49.60% |
| XRT250117C00063000 | 2024-05-17 11:04AM EDT | 63.00 | 15.05 | 11.30 | 15.90 | 0.00 | - | 32 | 37 | 42.36% |
| XRT250117C00064000 | 2023-12-11 10:32AM EDT | 64.00 | 9.16 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 25.75% |
| XRT250117C00065000 | 2024-06-04 3:28PM EDT | 65.00 | 14.12 | 9.95 | 14.75 | 0.00 | - | 7 | 21 | 43.01% |
| XRT250117C00066000 | 2024-06-18 3:15PM EDT | 66.00 | 12.40 | 8.90 | 13.65 | 0.00 | - | 3 | 46 | 40.38% |
| XRT250117C00067000 | 2023-12-19 12:17PM EDT | 67.00 | 10.36 | 5.00 | 10.00 | 0.00 | - | 1 | 4 | 23.94% |
| XRT250117C00068000 | 2024-06-18 3:50PM EDT | 68.00 | 10.85 | 7.50 | 12.35 | 0.00 | - | 1 | 30 | 39.77% |
| XRT250117C00069000 | 2024-02-01 2:28PM EDT | 69.00 | 7.30 | 9.50 | 14.50 | 0.00 | - | 3 | 7 | 53.05% |
| XRT250117C00070000 | 2024-04-24 3:15PM EDT | 70.00 | 8.33 | 7.75 | 10.85 | 0.00 | - | 1 | 25 | 37.87% |
| XRT250117C00071000 | 2024-06-21 2:38PM EDT | 71.00 | 8.30 | 5.95 | 10.60 | 0.00 | - | 3 | 44 | 39.20% |
| XRT250117C00072000 | 2024-06-24 1:33PM EDT | 72.00 | 8.00 | 5.05 | 9.65 | 0.00 | - | 1 | 2 | 37.12% |
| XRT250117C00073000 | 2024-06-07 3:57PM EDT | 73.00 | 7.60 | 4.45 | 9.15 | 0.00 | - | 4 | 50 | 37.10% |
| XRT250117C00074000 | 2024-05-28 11:14AM EDT | 74.00 | 6.95 | 3.50 | 8.25 | 0.00 | - | 3 | 16 | 35.14% |
| XRT250117C00075000 | 2024-06-20 1:06PM EDT | 75.00 | 5.90 | 3.50 | 8.15 | 0.00 | - | 1 | 49 | 36.77% |
| XRT250117C00076000 | 2024-06-13 1:39PM EDT | 76.00 | 5.70 | 2.45 | 7.05 | 0.00 | - | 2 | 52 | 33.78% |
| XRT250117C00080000 | 2024-06-28 2:45PM EDT | 80.00 | 3.05 | 1.07 | 5.75 | -0.60 | -16.44% | 130 | 210 | 34.94% |
| XRT250117C00085000 | 2024-06-28 12:33PM EDT | 85.00 | 1.72 | 0.27 | 4.80 | -0.35 | -16.91% | 1 | 183 | 37.78% |
| XRT250117C00090000 | 2024-06-28 9:38AM EDT | 90.00 | 0.95 | 0.28 | 4.80 | +0.10 | +11.76% | 5 | 285 | 43.90% |
| XRT250117C00095000 | 2024-06-12 11:05AM EDT | 95.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 4 | 78 | 49.28% |
| XRT250117C00100000 | 2024-06-27 3:48PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 64 | 54.13% |
| XRT250117C00105000 | 2024-06-27 1:04PM EDT | 105.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 42 | 58.53% |
| XRT250117C00110000 | 2024-06-27 1:05PM EDT | 110.00 | 0.15 | 0.00 | 4.75 | 0.00 | - | 2 | 78 | 62.31% |
| XRT250117C00115000 | 2024-06-20 10:03AM EDT | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 34.94% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| XRT250117P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 326 | 93.85% |
| XRT250117P00040000 | 2024-05-09 1:22PM EDT | 40.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 2 | 114 | 57.03% |
| XRT250117P00045000 | 2024-06-17 2:03PM EDT | 45.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 68.43% |
| XRT250117P00050000 | 2024-06-27 1:37PM EDT | 50.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 38 | 46.53% |
| XRT250117P00052000 | 2024-06-18 2:13PM EDT | 52.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 53.69% |
| XRT250117P00053000 | 2024-06-27 1:07PM EDT | 53.00 | 0.42 | 0.01 | 4.90 | 0.00 | - | 2 | 47 | 52.17% |
| XRT250117P00054000 | 2024-05-15 2:01PM EDT | 54.00 | 0.59 | 0.00 | 4.75 | 0.00 | - | 2 | 76 | 66.83% |
| XRT250117P00055000 | 2024-06-20 10:40AM EDT | 55.00 | 0.50 | 0.01 | 0.63 | 0.00 | - | 4 | 450 | 31.25% |
| XRT250117P00056000 | 2024-05-16 12:57PM EDT | 56.00 | 0.80 | 0.12 | 2.00 | 0.00 | - | 10 | 203 | 42.85% |
| XRT250117P00057000 | 2024-01-05 2:01PM EDT | 57.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 315 | 324 | 60.36% |
| XRT250117P00058000 | 2024-06-18 9:56AM EDT | 58.00 | 0.72 | 0.07 | 4.85 | 0.00 | - | 3 | 14 | 58.46% |
| XRT250117P00059000 | 2024-06-28 10:10AM EDT | 59.00 | 0.69 | 0.09 | 4.85 | -0.11 | -13.75% | 23 | 146 | 56.26% |
| XRT250117P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 3 | 693 | 53.78% |
| XRT250117P00061000 | 2024-05-30 10:14AM EDT | 61.00 | 1.22 | 0.02 | 5.00 | 0.00 | - | 7 | 67 | 52.81% |
| XRT250117P00062000 | 2024-06-17 2:11PM EDT | 62.00 | 1.17 | 0.02 | 5.00 | 0.00 | - | 2 | 77 | 50.65% |
| XRT250117P00063000 | 2024-05-31 3:51PM EDT | 63.00 | 1.27 | 0.05 | 5.00 | 0.00 | - | 1 | 184 | 48.51% |
| XRT250117P00064000 | 2024-06-12 11:08AM EDT | 64.00 | 1.23 | 0.04 | 4.75 | 0.00 | - | 1 | 1,038 | 45.01% |
| XRT250117P00065000 | 2024-06-28 10:38AM EDT | 65.00 | 1.44 | 0.05 | 4.75 | -0.21 | -12.73% | 2 | 64 | 42.92% |
| XRT250117P00066000 | 2024-06-12 11:06AM EDT | 66.00 | 1.53 | 0.18 | 5.00 | 0.00 | - | 1 | 23 | 42.15% |
| XRT250117P00067000 | 2024-06-18 9:56AM EDT | 67.00 | 2.02 | 0.24 | 4.80 | 0.00 | - | 3 | 241 | 39.00% |
| XRT250117P00068000 | 2024-06-25 4:11PM EDT | 68.00 | 2.78 | 1.33 | 2.59 | 0.00 | - | 2 | 162 | 25.39% |
| XRT250117P00069000 | 2024-06-27 12:44PM EDT | 69.00 | 2.58 | 0.05 | 5.00 | 0.00 | - | 3 | 77 | 35.80% |
| XRT250117P00070000 | 2024-06-28 3:49PM EDT | 70.00 | 2.70 | 2.62 | 5.85 | -0.10 | -3.57% | 26 | 527 | 37.78% |
| XRT250117P00071000 | 2024-06-13 10:41AM EDT | 71.00 | 3.10 | 0.45 | 5.15 | 0.00 | - | 6 | 41 | 32.22% |
| XRT250117P00072000 | 2024-06-28 3:40PM EDT | 72.00 | 3.25 | 1.36 | 5.70 | -0.10 | -2.99% | 28 | 3,111 | 32.61% |
| XRT250117P00073000 | 2024-06-28 3:47PM EDT | 73.00 | 3.65 | 0.85 | 5.60 | -0.05 | -1.35% | 27 | 209 | 29.87% |
| XRT250117P00074000 | 2024-06-28 2:45PM EDT | 74.00 | 4.20 | 1.58 | 6.25 | +0.30 | +7.69% | 118 | 15 | 30.51% |
| XRT250117P00075000 | 2024-06-26 12:45PM EDT | 75.00 | 4.50 | 1.82 | 6.45 | 0.00 | - | 3 | 82 | 29.00% |
| XRT250117P00076000 | 2024-06-27 10:32AM EDT | 76.00 | 5.29 | 2.31 | 6.95 | 0.00 | - | 9 | 169 | 28.75% |
| XRT250117P00078000 | 2024-06-25 1:10PM EDT | 78.00 | 5.95 | 3.40 | 8.10 | 0.00 | - | 30 | 60 | 28.61% |
| XRT250117P00080000 | 2024-06-12 9:54AM EDT | 80.00 | 6.30 | 5.00 | 9.75 | 0.00 | - | 102 | 104 | 30.32% |
| XRT250117P00085000 | 2024-06-27 11:10AM EDT | 85.00 | 11.20 | 8.40 | 13.05 | 0.00 | - | 1 | 48 | 29.25% |
| XRT250117P00090000 | 2024-01-02 3:08PM EDT | 90.00 | 18.25 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 56.54% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 81.65% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 41.75 | 51.75 | 0.00 | - | - | 0 | 96.08% |
© 2024 Yahoo. Todos los derechos reservados.