Mercado fechará em 4 h 58 min
BOVESPA
127.647,01 -1.833,88 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.173,89 +92,89 (+0,16%) PETROLEO CRU
79,42 +0,43 (+0,54%) OURO
2.338,20 +15,90 (+0,68%) Bitcoin USD
61.520,29 -1.001,97 (-1,60%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:02AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 4.52 | 2.57 | 4.45 | 0.00 | - | 1 | 2 | 68.56% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 3.75 | 3.90 | 0.00 | - | - | 2 | 50.00% |
| XRT240510C00071000 | 2024-05-02 11:35AM EDT | 71.00 | 1.65 | 2.90 | 3.40 | 0.00 | - | 13 | 13 | 52.34% |
| XRT240510C00071500 | 2024-05-01 3:48PM EDT | 71.50 | 1.24 | 2.04 | 2.91 | 0.00 | - | - | 28 | 47.27% |
| XRT240510C00072000 | 2024-05-06 10:16AM EDT | 72.00 | 2.57 | 2.24 | 2.87 | 0.00 | - | 1 | 60 | 51.17% |
| XRT240510C00072500 | 2024-05-08 3:12PM EDT | 72.50 | 1.01 | 1.74 | 1.93 | 0.00 | - | 10 | 73 | 36.13% |
| XRT240510C00073000 | 2024-05-06 11:29AM EDT | 73.00 | 1.38 | 1.23 | 1.47 | 0.00 | - | 7 | 151 | 31.84% |
| XRT240510C00073500 | 2024-05-08 3:44PM EDT | 73.50 | 0.41 | 0.85 | 0.95 | 0.00 | - | 146 | 146 | 23.24% |
| XRT240510C00074000 | 2024-05-08 10:07AM EDT | 74.00 | 0.19 | 0.47 | 0.48 | 0.00 | - | 2 | 133 | 16.31% |
| XRT240510C00074500 | 2024-05-09 10:07AM EDT | 74.50 | 0.18 | 0.23 | 0.25 | -0.65 | -78.31% | 1 | 89 | 16.90% |
| XRT240510C00075000 | 2024-05-09 10:06AM EDT | 75.00 | 0.09 | 0.08 | 0.13 | +0.02 | +28.57% | 2 | 130 | 18.36% |
| XRT240510C00075500 | 2024-05-08 12:30PM EDT | 75.50 | 0.42 | 0.03 | 0.06 | +0.39 | +1,300.00% | 1 | 107 | 19.14% |
| XRT240510C00076000 | 2024-05-08 12:38PM EDT | 76.00 | 0.35 | 0.01 | 0.04 | +0.33 | +1,650.00% | 1 | 129 | 21.88% |
| XRT240510C00076500 | 2024-05-08 12:25PM EDT | 76.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 92 | 26.56% |
| XRT240510C00077000 | 2024-05-08 12:24PM EDT | 77.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 109 | 30.86% |
| XRT240510C00077500 | 2024-05-08 12:32PM EDT | 77.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 80 | 112 | 35.16% |
| XRT240510C00078000 | 2024-05-06 10:37AM EDT | 78.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 240 | 445 | 39.45% |
| XRT240510C00078500 | 2024-05-06 10:27AM EDT | 78.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 192 | 43.36% |
| XRT240510C00079000 | 2024-05-06 10:19AM EDT | 79.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 186 | 42.19% |
| XRT240510C00079500 | 2024-05-08 12:23PM EDT | 79.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 162 | 45.31% |
| XRT240510C00080000 | 2024-05-08 12:22PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 433 | 49.22% |
| XRT240510C00080500 | 2024-05-06 10:14AM EDT | 80.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 202 | 52.34% |
| XRT240510C00081000 | 2024-05-08 1:54PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 528 | 50.78% |
| XRT240510C00081500 | 2024-05-06 10:12AM EDT | 81.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 90 | 197 | 53.91% |
| XRT240510C00082000 | 2024-05-08 12:34PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 801 | 56.25% |
| XRT240510C00082500 | 2024-05-09 9:37AM EDT | 82.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 10 | 6 | 59.38% |
| XRT240510C00083000 | 2024-05-09 9:31AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 21 | 1 | 57.81% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 65.63% |
| XRT240510C00085000 | 2024-05-07 12:27PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 229 | 229 | 75.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00066000 | 2024-05-08 10:00AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 67.19% |
| XRT240510P00067000 | 2024-05-03 11:49AM EDT | 67.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 53.13% |
| XRT240510P00068000 | 2024-05-03 9:40AM EDT | 68.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 54.69% |
| XRT240510P00069000 | 2024-05-09 9:37AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 201 | 22 | 48.44% |
| XRT240510P00069500 | 2024-05-09 9:53AM EDT | 69.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 201 | 108 | 44.53% |
| XRT240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.34 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 40.23% |
| XRT240510P00070500 | 2024-05-09 9:42AM EDT | 70.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 60 | 3 | 35.94% |
| XRT240510P00071000 | 2024-05-09 9:44AM EDT | 71.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 40 | 32.03% |
| XRT240510P00071500 | 2024-05-03 3:04PM EDT | 71.50 | 0.19 | 0.01 | 0.03 | 0.00 | - | 3 | 156 | 29.69% |
| XRT240510P00072000 | 2024-05-09 9:44AM EDT | 72.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 101 | 99 | 25.39% |
| XRT240510P00072500 | 2024-05-07 11:25AM EDT | 72.50 | 0.41 | 0.01 | 0.06 | +0.37 | +925.00% | 1 | 71 | 24.41% |
| XRT240510P00073000 | 2024-05-09 9:48AM EDT | 73.00 | 0.10 | 0.02 | 0.05 | -0.23 | -69.70% | 11 | 144 | 17.97% |
| XRT240510P00073500 | 2024-05-08 3:45PM EDT | 73.50 | 0.43 | 0.06 | 0.09 | 0.00 | - | 66 | 76 | 15.33% |
| XRT240510P00074000 | 2024-05-08 3:29PM EDT | 74.00 | 0.73 | 0.17 | 0.21 | 0.00 | - | 29 | 136 | 14.16% |
| XRT240510P00074500 | 2024-05-08 9:30AM EDT | 74.50 | 1.65 | 0.43 | 0.44 | 0.00 | - | 1 | 153 | 12.79% |
| XRT240510P00075000 | 2024-05-08 9:53AM EDT | 75.00 | 1.72 | 0.76 | 0.86 | 0.00 | - | 10 | 109 | 15.43% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 1.11 | 1.30 | 0.00 | - | 1 | 15 | 15.24% |
| XRT240510P00076000 | 2024-05-08 9:41AM EDT | 76.00 | 2.90 | 0.72 | 1.79 | 0.00 | - | 34 | 17 | 17.97% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 2.06 | 2.36 | 0.00 | - | 1 | 1 | 31.84% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 3.05 | 3.30 | 0.00 | - | 1 | 0 | 32.03% |
| XRT240510P00078000 | 2024-05-07 10:11AM EDT | 78.00 | 3.25 | 3.60 | 3.80 | 0.00 | - | 1 | 8 | 35.94% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 4.15 | 4.30 | 0.00 | - | 40 | 0 | 39.84% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 4.60 | 4.80 | 0.00 | - | 1 | 0 | 43.75% |
© 2024 Yahoo. Todos os direitos reservados.