Mercados españoles cerrados
S&P 500
5.305,21 +58,53 (+1,12%) Nasdaq
16.738,42 +227,24 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.806,45 +4.217,22 (+7,45%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:50PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517C00054000 | 2024-04-25 9:59AM EDT | 54.00 | 17.30 | 23.35 | 24.45 | 0.00 | - | - | 1 | 281.05% |
| XRT240517C00055000 | 2024-04-25 11:05AM EDT | 55.00 | 16.60 | 22.35 | 23.00 | 0.00 | - | 1 | 4 | 241.21% |
| XRT240517C00056000 | 2024-04-25 10:56AM EDT | 56.00 | 15.50 | 21.30 | 22.75 | 0.00 | - | - | 7 | 271.29% |
| XRT240517C00057000 | 2024-04-24 11:02AM EDT | 57.00 | 15.65 | 20.35 | 20.70 | 0.00 | - | - | 1 | 197.27% |
| XRT240517C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 11.50 | 16.40 | 17.60 | 0.00 | - | 1 | 3 | 180.47% |
| XRT240517C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 6.83 | 10.60 | 11.60 | 0.00 | - | 1 | 1 | 124.02% |
| XRT240517C00069000 | 2024-05-02 2:22PM EDT | 69.00 | 3.70 | 8.35 | 8.55 | 0.00 | - | 1 | 1 | 80.86% |
| XRT240517C00070000 | 2024-05-06 10:42AM EDT | 70.00 | 4.44 | 6.60 | 8.25 | 0.00 | - | 2,003 | 765 | 69.53% |
| XRT240517C00070500 | 2024-05-01 2:33PM EDT | 70.50 | 2.20 | 6.85 | 7.10 | 0.00 | - | - | 1 | 71.29% |
| XRT240517C00071000 | 2024-05-14 10:52AM EDT | 71.00 | 7.67 | 6.40 | 6.55 | 0.00 | - | 165 | 2,813 | 66.99% |
| XRT240517C00071500 | 2024-05-09 3:14PM EDT | 71.50 | 3.20 | 5.90 | 6.55 | 0.00 | - | 2 | 340 | 81.84% |
| XRT240517C00072000 | 2024-05-13 9:55AM EDT | 72.00 | 5.84 | 5.40 | 6.20 | 0.00 | - | 2 | 1,195 | 81.35% |
| XRT240517C00072500 | 2024-04-29 3:01PM EDT | 72.50 | 1.81 | 4.85 | 5.10 | 0.00 | - | 8 | 19 | 54.20% |
| XRT240517C00073000 | 2024-05-15 2:57PM EDT | 73.00 | 4.52 | 3.75 | 4.65 | -0.99 | -17.97% | 6 | 301 | 62.11% |
| XRT240517C00073500 | 2024-05-14 3:10PM EDT | 73.50 | 4.73 | 3.65 | 4.55 | 0.00 | - | 1 | 57 | 54.10% |
| XRT240517C00074000 | 2024-05-15 3:05PM EDT | 74.00 | 3.47 | 3.25 | 3.60 | -0.78 | -18.35% | 8 | 455 | 49.12% |
| XRT240517C00074500 | 2024-05-15 3:17PM EDT | 74.50 | 3.19 | 2.95 | 3.10 | +0.70 | +28.11% | 369 | 714 | 44.04% |
| XRT240517C00075000 | 2024-05-15 9:48AM EDT | 75.00 | 2.43 | 2.49 | 2.65 | -1.16 | -32.31% | 5 | 652 | 41.50% |
| XRT240517C00075500 | 2024-05-14 3:50PM EDT | 75.50 | 4.50 | 1.86 | 2.19 | 0.00 | - | 1 | 228 | 37.79% |
| XRT240517C00076000 | 2024-05-15 9:47AM EDT | 76.00 | 1.60 | 1.65 | 1.81 | -2.30 | -58.97% | 3 | 401 | 36.91% |
| XRT240517C00076500 | 2024-05-15 3:01PM EDT | 76.50 | 1.40 | 1.30 | 1.43 | -0.74 | -34.58% | 452 | 1,175 | 34.96% |
| XRT240517C00077000 | 2024-05-15 3:15PM EDT | 77.00 | 1.04 | 1.00 | 1.04 | -0.81 | -43.78% | 57 | 1,464 | 31.40% |
| XRT240517C00077500 | 2024-05-15 3:30PM EDT | 77.50 | 0.75 | 0.76 | 0.78 | -1.00 | -57.14% | 18 | 612 | 31.15% |
| XRT240517C00078000 | 2024-05-15 3:20PM EDT | 78.00 | 0.59 | 0.54 | 0.57 | -0.95 | -61.69% | 72 | 649 | 31.06% |
| XRT240517C00078500 | 2024-05-15 3:34PM EDT | 78.50 | 0.40 | 0.37 | 0.43 | -0.72 | -64.29% | 39 | 157 | 32.03% |
| XRT240517C00079000 | 2024-05-15 3:34PM EDT | 79.00 | 0.30 | 0.28 | 0.32 | -0.82 | -75.93% | 42 | 3,257 | 32.91% |
| XRT240517C00079500 | 2024-05-15 3:31PM EDT | 79.50 | 0.22 | 0.18 | 0.25 | -0.44 | -66.67% | 23 | 4,121 | 34.57% |
| XRT240517C00080000 | 2024-05-15 3:31PM EDT | 80.00 | 0.18 | 0.13 | 0.20 | -0.54 | -75.00% | 2,072 | 6,008 | 36.33% |
| XRT240517C00081000 | 2024-05-15 2:54PM EDT | 81.00 | 0.10 | 0.08 | 0.11 | -0.40 | -80.00% | 13 | 1,208 | 37.89% |
| XRT240517C00082000 | 2024-05-15 10:29AM EDT | 82.00 | 0.08 | 0.05 | 0.09 | -0.50 | -86.21% | 17 | 5,593 | 43.16% |
| XRT240517C00083000 | 2024-05-15 9:39AM EDT | 83.00 | 0.10 | 0.03 | 0.13 | -0.14 | -58.33% | 1 | 67 | 54.10% |
| XRT240517C00084000 | 2024-05-14 4:14PM EDT | 84.00 | 0.26 | 0.01 | 0.63 | 0.00 | - | 5,053 | 5,170 | 76.76% |
| XRT240517C00085000 | 2024-05-15 12:53PM EDT | 85.00 | 0.07 | 0.01 | 0.14 | -0.03 | -30.00% | 1 | 325 | 60.35% |
| XRT240517C00086000 | 2024-05-15 3:32PM EDT | 86.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 20 | 500 | 57.03% |
| XRT240517C00087000 | 2024-05-15 3:30PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | -0.15 | -83.33% | 57 | 115 | 58.59% |
| XRT240517C00088000 | 2024-05-15 10:03AM EDT | 88.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 13 | 332 | 63.28% |
| XRT240517C00089000 | 2024-05-14 1:46PM EDT | 89.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 62.50% |
| XRT240517C00090000 | 2024-05-14 4:00PM EDT | 90.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 13 | 5,027 | 67.19% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517P00055000 | 2024-03-18 2:14PM EDT | 55.00 | 0.04 | 0.00 | 2.94 | 0.00 | - | 1 | 0 | 348.83% |
| XRT240517P00056000 | 2024-03-18 1:35PM EDT | 56.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 1 | 387.50% |
| XRT240517P00057000 | 2024-04-08 10:49AM EDT | 57.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 132.81% |
| XRT240517P00060000 | 2024-05-13 1:33PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 270 | 107.81% |
| XRT240517P00061000 | 2024-05-13 11:46AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 170 | 101.56% |
| XRT240517P00062000 | 2024-05-01 12:50PM EDT | 62.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 30 | 95.31% |
| XRT240517P00063000 | 2024-05-13 11:36AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 212 | 89.06% |
| XRT240517P00064000 | 2024-05-08 12:41PM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 139 | 82.81% |
| XRT240517P00065000 | 2024-05-15 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 254 | 76.56% |
| XRT240517P00066000 | 2024-05-14 9:30AM EDT | 66.00 | 0.53 | 0.00 | 0.02 | 0.00 | - | 1 | 88 | 70.31% |
| XRT240517P00067000 | 2024-05-15 9:47AM EDT | 67.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 532 | 64.06% |
| XRT240517P00068000 | 2024-05-14 9:30AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 343 | 53.13% |
| XRT240517P00069000 | 2024-05-15 9:47AM EDT | 69.00 | 0.23 | 0.00 | 0.05 | +0.19 | +475.00% | 1 | 3,763 | 59.38% |
| XRT240517P00069500 | 2024-05-10 10:38AM EDT | 69.50 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 120 | 93.55% |
| XRT240517P00070000 | 2024-05-15 11:24AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 8,245 | 51.56% |
| XRT240517P00070500 | 2024-05-10 1:11PM EDT | 70.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 5 | 3 | 51.17% |
| XRT240517P00071000 | 2024-05-15 3:14PM EDT | 71.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 1,732 | 52.34% |
| XRT240517P00071500 | 2024-05-14 11:11AM EDT | 71.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 8 | 372 | 77.54% |
| XRT240517P00072000 | 2024-05-14 11:17AM EDT | 72.00 | 0.07 | 0.00 | 0.13 | +0.04 | +133.33% | 2 | 1,027 | 55.08% |
| XRT240517P00072500 | 2024-05-15 3:23PM EDT | 72.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 149 | 41.41% |
| XRT240517P00073000 | 2024-05-14 3:51PM EDT | 73.00 | 0.09 | 0.01 | 0.10 | +0.04 | +80.00% | 1 | 1,068 | 43.95% |
| XRT240517P00073500 | 2024-05-15 11:41AM EDT | 73.50 | 0.01 | 0.01 | 0.20 | -0.06 | -85.71% | 1 | 4,096 | 48.05% |
| XRT240517P00074000 | 2024-05-15 3:14PM EDT | 74.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 14 | 855 | 35.74% |
| XRT240517P00074500 | 2024-05-15 9:44AM EDT | 74.50 | 0.29 | 0.05 | 0.09 | +0.11 | +61.11% | 4 | 418 | 30.66% |
| XRT240517P00075000 | 2024-05-15 3:05PM EDT | 75.00 | 0.10 | 0.07 | 0.12 | -0.13 | -56.52% | 68 | 3,441 | 28.71% |
| XRT240517P00075500 | 2024-05-15 2:30PM EDT | 75.50 | 0.19 | 0.11 | 0.27 | -0.41 | -68.33% | 23 | 33 | 32.52% |
| XRT240517P00076000 | 2024-05-15 3:34PM EDT | 76.00 | 0.24 | 0.20 | 0.27 | -0.17 | -40.48% | 559 | 701 | 27.05% |
| XRT240517P00076500 | 2024-05-15 3:34PM EDT | 76.50 | 0.38 | 0.36 | 0.40 | -0.21 | -35.59% | 57 | 2,070 | 26.47% |
| XRT240517P00077000 | 2024-05-15 2:21PM EDT | 77.00 | 0.67 | 0.55 | 0.58 | +0.27 | +67.50% | 562 | 4,323 | 25.98% |
| XRT240517P00077500 | 2024-05-15 3:07PM EDT | 77.50 | 0.80 | 0.77 | 0.81 | -0.18 | -18.37% | 451 | 1,588 | 25.39% |
| XRT240517P00078000 | 2024-05-15 11:20AM EDT | 78.00 | 1.32 | 1.07 | 1.09 | +0.14 | +11.86% | 116 | 358 | 24.61% |
| XRT240517P00078500 | 2024-05-15 1:20PM EDT | 78.50 | 1.75 | 1.31 | 1.48 | +0.42 | +31.58% | 2,503 | 2,540 | 26.17% |
| XRT240517P00079000 | 2024-05-14 1:17PM EDT | 79.00 | 2.20 | 1.60 | 1.90 | 0.00 | - | 114 | 75 | 27.64% |
| XRT240517P00080000 | 2024-05-14 10:06AM EDT | 80.00 | 1.92 | 2.27 | 2.79 | 0.00 | - | 30 | 30 | 29.49% |
| XRT240517P00081000 | 2024-05-14 10:08AM EDT | 81.00 | 2.64 | 2.97 | 3.75 | 0.00 | - | 9 | 9 | 32.81% |
| XRT240517P00082000 | 2024-04-15 1:30PM EDT | 82.00 | 10.84 | 3.80 | 5.50 | 0.00 | - | 20 | 0 | 86.13% |
© 2024 Yahoo. Todos los derechos reservados.