Mercados españoles cerrados en 46 mins
IBEX 35
10.744,90 +111,00 (+1,04%) Euro Stoxx 50
4.930,79 +16,66 (+0,34%) Dólar/Euro
1,0664 -0,0010 (-0,10%) Petróleo Brent
86,94 -0,35 (-0,40%) Oro
2.390,30 +1,90 (+0,08%) Bitcoin EUR
59.845,75 +1.906,69 (+3,29%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:44AM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240419C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 25.98 | 25.90 | 27.30 | 0.00 | - | 2 | 2 | 380.47% |
| XRT240419C00057000 | 2023-11-15 10:44AM EDT | 57.00 | 8.40 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 284.38% |
| XRT240419C00058000 | 2023-11-09 11:48AM EDT | 58.00 | 5.30 | 9.15 | 12.70 | 0.00 | - | 2 | 2 | 0.00% |
| XRT240419C00059000 | 2023-10-09 3:00PM EDT | 59.00 | 4.50 | 3.25 | 6.05 | 0.00 | - | 6 | 5 | 0.00% |
| XRT240419C00060000 | 2023-12-05 10:30AM EDT | 60.00 | 8.60 | 10.30 | 11.05 | 0.00 | - | 2 | 2 | 0.00% |
| XRT240419C00061000 | 2024-01-22 11:38AM EDT | 61.00 | 9.54 | 11.60 | 12.55 | 0.00 | - | 1 | 33 | 282.03% |
| XRT240419C00062000 | 2023-10-13 3:06PM EDT | 62.00 | 2.66 | 0.88 | 5.00 | 0.00 | - | - | 3 | 0.00% |
| XRT240419C00063000 | 2024-01-31 12:18PM EDT | 63.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XRT240419C00064000 | 2024-01-08 12:50PM EDT | 64.00 | 7.95 | 5.60 | 10.15 | 0.00 | - | 2 | 3 | 146.09% |
| XRT240419C00065000 | 2024-04-16 3:52PM EDT | 65.00 | 6.36 | 6.05 | 6.25 | 0.00 | - | 5 | 64 | 0.00% |
| XRT240419C00066000 | 2024-03-05 10:30AM EDT | 66.00 | 10.65 | 9.70 | 10.00 | 0.00 | - | 5 | 5 | 341.70% |
| XRT240419C00067000 | 2024-03-08 3:45PM EDT | 67.00 | 8.95 | 5.40 | 10.20 | 0.00 | - | 2 | 0 | 265.33% |
| XRT240419C00068000 | 2024-03-07 11:09AM EDT | 68.00 | 8.07 | 4.45 | 9.15 | 0.00 | - | 1 | 1 | 243.65% |
| XRT240419C00069000 | 2024-04-04 1:08PM EDT | 69.00 | 6.70 | 2.17 | 2.32 | 0.00 | - | 1 | 7 | 31.25% |
| XRT240419C00070000 | 2024-04-17 2:42PM EDT | 70.00 | 1.37 | 1.26 | 1.35 | 0.00 | - | 747 | 1,049 | 22.95% |
| XRT240419C00071000 | 2024-04-17 3:04PM EDT | 71.00 | 0.50 | 0.58 | 0.63 | 0.00 | - | 86 | 2,717 | 23.34% |
| XRT240419C00072000 | 2024-04-17 11:43AM EDT | 72.00 | 0.19 | 0.21 | 0.24 | 0.00 | - | 16 | 32 | 25.10% |
| XRT240419C00072500 | 2024-04-17 11:45AM EDT | 72.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 56 | 202 | 25.29% |
| XRT240419C00073000 | 2024-04-17 3:59PM EDT | 73.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 201 | 15,443 | 26.95% |
| XRT240419C00073500 | 2024-04-18 9:48AM EDT | 73.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 1 | 59 | 28.71% |
| XRT240419C00074000 | 2024-04-17 4:00PM EDT | 74.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 290 | 650 | 32.03% |
| XRT240419C00074500 | 2024-04-17 2:58PM EDT | 74.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 76 | 54.49% |
| XRT240419C00075000 | 2024-04-17 3:41PM EDT | 75.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 378 | 15,969 | 58.98% |
| XRT240419C00075500 | 2024-04-17 2:58PM EDT | 75.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 110 | 200 | 53.71% |
| XRT240419C00076000 | 2024-04-12 9:30AM EDT | 76.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 1,938 | 57.62% |
| XRT240419C00076500 | 2024-04-15 12:51PM EDT | 76.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 617 | 62.11% |
| XRT240419C00077000 | 2024-04-15 3:27PM EDT | 77.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 1,362 | 65.63% |
| XRT240419C00078000 | 2024-04-15 10:15AM EDT | 78.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 794 | 73.24% |
| XRT240419C00079000 | 2024-04-15 3:51PM EDT | 79.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 772 | 1,723 | 81.25% |
| XRT240419C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 1,459 | 89.06% |
| XRT240419C00081000 | 2024-04-15 12:10PM EDT | 81.00 | 0.16 | 0.00 | 0.16 | +0.03 | +30.00% | 1 | 1,032 | 96.88% |
| XRT240419C00081500 | 2024-04-09 3:48PM EDT | 81.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 30 | 572 | 100.39% |
| XRT240419C00082000 | 2024-04-15 1:06PM EDT | 82.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 7 | 637 | 104.30% |
| XRT240419C00083000 | 2024-04-09 3:47PM EDT | 83.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 20 | 259 | 111.33% |
| XRT240419C00084000 | 2024-04-18 10:27AM EDT | 84.00 | 0.13 | 0.00 | 0.16 | +0.12 | +109.09% | 1 | 310 | 118.75% |
| XRT240419C00085000 | 2024-04-17 2:52PM EDT | 85.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 50 | 951 | 125.39% |
| XRT240419C00086000 | 2024-04-17 2:09PM EDT | 86.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 416 | 132.03% |
| XRT240419C00087000 | 2024-04-16 2:09PM EDT | 87.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 139.06% |
| XRT240419C00090000 | 2024-04-15 10:04AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 112.50% |
| XRT240419C00095000 | 2024-04-04 2:16PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| XRT240419C00100000 | 2023-12-22 2:42PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 280.47% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240419P00030000 | 2023-11-16 4:12PM EDT | 30.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 1,066.41% |
| XRT240419P00035000 | 2023-11-21 2:45PM EDT | 35.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 541.41% |
| XRT240419P00040000 | 2023-12-22 2:42PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 471.09% |
| XRT240419P00045000 | 2024-04-04 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| XRT240419P00050000 | 2024-02-14 3:07PM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 67 | 537.70% |
| XRT240419P00055000 | 2024-04-05 1:49PM EDT | 55.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 24 | 178.91% |
| XRT240419P00056000 | 2024-02-20 3:08PM EDT | 56.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 416.41% |
| XRT240419P00057000 | 2024-02-21 2:43PM EDT | 57.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 152.34% |
| XRT240419P00058000 | 2024-04-05 1:49PM EDT | 58.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 30 | 147.66% |
| XRT240419P00059000 | 2024-04-05 10:08AM EDT | 59.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 5,002 | 136.72% |
| XRT240419P00060000 | 2024-04-03 9:32AM EDT | 60.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 673 | 126.56% |
| XRT240419P00061000 | 2024-04-03 9:32AM EDT | 61.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 324 | 116.41% |
| XRT240419P00062000 | 2024-03-06 2:54PM EDT | 62.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 301.56% |
| XRT240419P00063000 | 2024-04-10 10:37AM EDT | 63.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 76 | 96.09% |
| XRT240419P00064000 | 2024-04-18 9:55AM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,006 | 65.63% |
| XRT240419P00065000 | 2024-04-16 3:52PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 570 | 50.00% |
| XRT240419P00066000 | 2024-04-18 9:53AM EDT | 66.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 1 | 34 | 64.45% |
| XRT240419P00067000 | 2024-04-18 10:22AM EDT | 67.00 | 0.06 | 0.00 | 0.15 | +0.02 | +100.00% | 1 | 183 | 54.30% |
| XRT240419P00068000 | 2024-04-17 12:13PM EDT | 68.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 4,000 | 4,487 | 50.39% |
| XRT240419P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 4 | 3,345 | 32.42% |
| XRT240419P00070000 | 2024-04-18 10:28AM EDT | 70.00 | 0.14 | 0.13 | 0.17 | -0.16 | -44.44% | 21 | 1,042 | 28.81% |
| XRT240419P00070500 | 2024-04-17 2:42PM EDT | 70.50 | 0.34 | 0.25 | 0.28 | 0.00 | - | 36 | 271 | 27.83% |
| XRT240419P00071000 | 2024-04-18 10:28AM EDT | 71.00 | 0.43 | 0.40 | 0.45 | -0.32 | -34.78% | 13 | 7,328 | 27.15% |
| XRT240419P00071500 | 2024-04-17 1:21PM EDT | 71.50 | 1.06 | 0.69 | 0.73 | 0.00 | - | 1,002 | 184 | 28.52% |
| XRT240419P00072000 | 2024-04-17 3:03PM EDT | 72.00 | 1.43 | 0.96 | 1.05 | 0.00 | - | 3 | 1,212 | 28.81% |
| XRT240419P00072500 | 2024-04-16 3:35PM EDT | 72.50 | 1.84 | 1.30 | 1.50 | 0.00 | - | 43 | 265 | 33.69% |
| XRT240419P00073000 | 2024-04-17 11:51AM EDT | 73.00 | 2.37 | 1.79 | 1.93 | 0.00 | - | 2 | 629 | 35.84% |
| XRT240419P00073500 | 2024-04-18 10:22AM EDT | 73.50 | 2.42 | 2.20 | 2.41 | -0.53 | -17.97% | 1 | 147 | 40.43% |
| XRT240419P00074000 | 2024-04-17 1:33PM EDT | 74.00 | 3.15 | 2.80 | 2.92 | 0.00 | - | 1 | 236 | 47.07% |
| XRT240419P00074500 | 2024-04-17 2:26PM EDT | 74.50 | 3.54 | 3.30 | 3.45 | 0.00 | - | 2 | 359 | 55.27% |
| XRT240419P00075000 | 2024-04-17 3:56PM EDT | 75.00 | 4.30 | 3.80 | 3.95 | 0.00 | - | 363 | 273 | 53.52% |
| XRT240419P00075500 | 2024-04-17 3:56PM EDT | 75.50 | 4.80 | 4.25 | 4.40 | 0.00 | - | 350 | 253 | 52.34% |
| XRT240419P00076000 | 2024-04-17 3:38PM EDT | 76.00 | 5.26 | 4.75 | 4.95 | 0.00 | - | 12,570 | 1,245 | 60.16% |
| XRT240419P00076500 | 2024-04-17 3:38PM EDT | 76.50 | 5.76 | 5.25 | 5.40 | 0.00 | - | 3,100 | 220 | 61.33% |
| XRT240419P00077000 | 2024-04-17 3:38PM EDT | 77.00 | 6.26 | 5.75 | 5.90 | 0.00 | - | 2,680 | 210 | 65.63% |
| XRT240419P00078000 | 2024-04-17 3:38PM EDT | 78.00 | 7.26 | 6.75 | 6.95 | 0.00 | - | 8,498 | 990 | 78.13% |
| XRT240419P00079000 | 2024-04-17 3:38PM EDT | 79.00 | 8.26 | 7.75 | 7.90 | 0.00 | - | 340 | 6 | 82.03% |
| XRT240419P00080000 | 2024-04-10 3:27PM EDT | 80.00 | 6.68 | 8.80 | 8.95 | 0.00 | - | 4 | 0 | 98.83% |
| XRT240419P00081000 | 2024-03-26 3:37PM EDT | 81.00 | 4.27 | 9.75 | 9.90 | 0.00 | - | 2 | 0 | 97.66% |
| XRT240419P00082000 | 2024-02-23 10:46AM EDT | 82.00 | 8.25 | 2.91 | 7.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.