Mercado fechará em 9 mins
BOVESPA
127.680,31 -508,03 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.701,52 -144,56 (-0,25%) PETROLEO CRU
78,37 -0,89 (-1,12%) OURO
2.368,90 +28,60 (+1,22%) Bitcoin USD
60.637,55 -1.686,42 (-2,71%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:51PM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517C00054000 | 2024-04-25 9:59AM EDT | 54.00 | 17.30 | 20.25 | 20.40 | 0.00 | - | - | 1 | 100.78% |
| XRT240517C00055000 | 2024-04-25 11:05AM EDT | 55.00 | 16.60 | 19.20 | 19.40 | 0.00 | - | 1 | 4 | 96.09% |
| XRT240517C00056000 | 2024-04-25 10:56AM EDT | 56.00 | 15.50 | 18.20 | 18.40 | 0.00 | - | - | 8 | 90.63% |
| XRT240517C00057000 | 2024-04-24 11:02AM EDT | 57.00 | 15.65 | 17.25 | 17.40 | 0.00 | - | - | 1 | 85.94% |
| XRT240517C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 11.50 | 14.25 | 16.25 | 0.00 | - | 1 | 3 | 132.32% |
| XRT240517C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 6.83 | 8.30 | 8.45 | 0.00 | - | 1 | 1 | 48.83% |
| XRT240517C00069000 | 2024-05-02 2:22PM EDT | 69.00 | 3.70 | 5.30 | 5.45 | 0.00 | - | 1 | 2 | 33.59% |
| XRT240517C00070000 | 2024-05-06 10:42AM EDT | 70.00 | 4.44 | 4.35 | 4.50 | 0.00 | - | 32 | 765 | 31.45% |
| XRT240517C00070500 | 2024-05-01 2:33PM EDT | 70.50 | 2.20 | 3.85 | 4.00 | 0.00 | - | - | 1 | 28.61% |
| XRT240517C00071000 | 2024-05-10 9:41AM EDT | 71.00 | 3.90 | 3.10 | 3.50 | +0.62 | +18.90% | 1 | 2,912 | 25.88% |
| XRT240517C00071500 | 2024-05-09 3:14PM EDT | 71.50 | 3.20 | 2.93 | 3.05 | 0.00 | - | 2 | 340 | 25.10% |
| XRT240517C00072000 | 2024-05-09 12:54PM EDT | 72.00 | 2.54 | 2.49 | 2.59 | 0.00 | - | 5 | 1,196 | 23.44% |
| XRT240517C00072500 | 2024-04-29 3:01PM EDT | 72.50 | 1.81 | 1.82 | 2.17 | 0.00 | - | 8 | 19 | 22.71% |
| XRT240517C00073000 | 2024-05-10 2:58PM EDT | 73.00 | 1.61 | 1.70 | 1.77 | -0.33 | -17.01% | 1 | 365 | 21.83% |
| XRT240517C00073500 | 2024-05-09 2:35PM EDT | 73.50 | 1.27 | 1.34 | 1.41 | -0.22 | -14.77% | 1 | 59 | 21.24% |
| XRT240517C00074000 | 2024-05-10 3:02PM EDT | 74.00 | 0.95 | 1.03 | 1.09 | -0.13 | -12.04% | 19 | 445 | 20.70% |
| XRT240517C00074500 | 2024-05-10 2:16PM EDT | 74.50 | 0.71 | 0.76 | 0.81 | -0.33 | -31.73% | 196 | 579 | 20.12% |
| XRT240517C00075000 | 2024-05-10 3:00PM EDT | 75.00 | 0.52 | 0.54 | 0.59 | -0.31 | -37.35% | 210 | 518 | 19.92% |
| XRT240517C00075500 | 2024-05-10 2:13PM EDT | 75.50 | 0.36 | 0.36 | 0.41 | -0.23 | -38.98% | 1 | 228 | 19.63% |
| XRT240517C00076000 | 2024-05-10 10:20AM EDT | 76.00 | 0.40 | 0.24 | 0.30 | -0.01 | -2.44% | 1 | 407 | 20.12% |
| XRT240517C00076500 | 2024-05-09 3:44PM EDT | 76.50 | 0.30 | 0.15 | 0.20 | 0.00 | - | 583 | 572 | 20.02% |
| XRT240517C00077000 | 2024-05-10 1:11PM EDT | 77.00 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 3 | 548 | 20.46% |
| XRT240517C00077500 | 2024-05-09 3:57PM EDT | 77.50 | 0.14 | 0.06 | 0.09 | 0.00 | - | 145 | 144 | 20.51% |
| XRT240517C00078000 | 2024-05-09 3:44PM EDT | 78.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1 | 607 | 21.49% |
| XRT240517C00078500 | 2024-05-06 3:33PM EDT | 78.50 | 0.09 | 0.03 | 0.06 | 0.00 | - | - | 1 | 22.85% |
| XRT240517C00079000 | 2024-05-09 10:07AM EDT | 79.00 | 0.04 | 0.01 | 2.20 | 0.00 | - | 120 | 285 | 62.94% |
| XRT240517C00079500 | 2024-05-09 1:45PM EDT | 79.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 11 | 91 | 27.05% |
| XRT240517C00080000 | 2024-05-10 12:51PM EDT | 80.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 170 | 26.95% |
| XRT240517C00081000 | 2024-05-09 2:59PM EDT | 81.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 1 | 472 | 56.30% |
| XRT240517C00082000 | 2024-05-09 3:05PM EDT | 82.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 377 | 35.55% |
| XRT240517C00083000 | 2024-05-07 11:47AM EDT | 83.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 7 | 60 | 54.69% |
| XRT240517C00084000 | 2024-05-07 11:00AM EDT | 84.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 14 | 158 | 57.91% |
| XRT240517C00085000 | 2024-05-10 9:40AM EDT | 85.00 | 0.09 | 0.00 | 0.20 | +0.08 | +800.00% | 1 | 330 | 51.95% |
| XRT240517C00086000 | 2024-05-07 1:40PM EDT | 86.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 9 | 477 | 66.41% |
| XRT240517C00087000 | 2024-05-09 3:48PM EDT | 87.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 10 | 107 | 70.31% |
| XRT240517C00088000 | 2024-05-09 3:48PM EDT | 88.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 1 | 39 | 62.50% |
| XRT240517C00089000 | 2024-05-07 10:15AM EDT | 89.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 4 | 5 | 77.54% |
| XRT240517C00090000 | 2024-04-08 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 57.42% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517P00055000 | 2024-03-18 2:14PM EDT | 55.00 | 0.04 | 0.00 | 2.94 | 0.00 | - | 1 | 0 | 198.05% |
| XRT240517P00056000 | 2024-03-18 1:35PM EDT | 56.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 1 | 220.51% |
| XRT240517P00057000 | 2024-04-08 10:49AM EDT | 57.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 71.88% |
| XRT240517P00060000 | 2024-05-10 10:03AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 142 | 57.03% |
| XRT240517P00061000 | 2024-05-10 10:04AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.29 | -96.67% | 150 | 2 | 55.47% |
| XRT240517P00062000 | 2024-05-01 12:50PM EDT | 62.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 30 | 55.08% |
| XRT240517P00063000 | 2024-05-10 10:33AM EDT | 63.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 102 | 50.78% |
| XRT240517P00064000 | 2024-05-08 12:41PM EDT | 64.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 139 | 50.00% |
| XRT240517P00065000 | 2024-05-10 10:34AM EDT | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 157 | 45.31% |
| XRT240517P00066000 | 2024-05-09 9:54AM EDT | 66.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 91 | 41.02% |
| XRT240517P00067000 | 2024-05-09 2:37PM EDT | 67.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 80 | 594 | 37.89% |
| XRT240517P00068000 | 2024-05-10 10:44AM EDT | 68.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 160 | 286 | 32.03% |
| XRT240517P00069000 | 2024-05-10 10:43AM EDT | 69.00 | 0.04 | 0.03 | 0.11 | -0.01 | -20.00% | 260 | 3,726 | 33.99% |
| XRT240517P00069500 | 2024-05-10 10:38AM EDT | 69.50 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 60 | 60 | 28.42% |
| XRT240517P00070000 | 2024-05-10 3:20PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 21 | 8,259 | 26.76% |
| XRT240517P00070500 | 2024-05-10 1:11PM EDT | 70.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 3 | 25.59% |
| XRT240517P00071000 | 2024-05-10 3:16PM EDT | 71.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 13 | 2,330 | 24.61% |
| XRT240517P00071500 | 2024-05-10 9:53AM EDT | 71.50 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 2 | 311 | 23.24% |
| XRT240517P00072000 | 2024-05-10 1:24PM EDT | 72.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 755 | 1,118 | 22.56% |
| XRT240517P00072500 | 2024-05-10 2:47PM EDT | 72.50 | 0.30 | 0.26 | 0.30 | -0.38 | -55.88% | 41 | 147 | 21.92% |
| XRT240517P00073000 | 2024-05-10 3:23PM EDT | 73.00 | 0.40 | 0.37 | 0.41 | +0.09 | +29.03% | 50 | 1,041 | 21.44% |
| XRT240517P00073500 | 2024-05-10 1:23PM EDT | 73.50 | 0.56 | 0.50 | 0.54 | -0.49 | -46.67% | 65 | 45 | 20.61% |
| XRT240517P00074000 | 2024-05-10 3:16PM EDT | 74.00 | 0.74 | 0.69 | 0.73 | +0.09 | +13.85% | 858 | 902 | 20.36% |
| XRT240517P00074500 | 2024-05-10 3:22PM EDT | 74.50 | 0.97 | 0.92 | 0.96 | +0.19 | +24.36% | 920 | 832 | 20.02% |
| XRT240517P00075000 | 2024-05-10 11:41AM EDT | 75.00 | 1.26 | 1.20 | 1.26 | +0.11 | +9.57% | 206 | 3,237 | 20.26% |
| XRT240517P00075500 | 2024-05-10 3:25PM EDT | 75.50 | 1.60 | 1.52 | 1.62 | -0.10 | -5.88% | 20 | 20 | 21.05% |
| XRT240517P00076000 | 2024-05-10 2:04PM EDT | 76.00 | 2.10 | 1.89 | 1.99 | +0.10 | +5.00% | 22 | 202 | 21.19% |
| XRT240517P00077000 | 2024-05-08 11:15AM EDT | 77.00 | 3.85 | 2.74 | 2.85 | 0.00 | - | 2 | 321 | 22.75% |
| XRT240517P00078000 | 2024-05-03 9:55AM EDT | 78.00 | 4.20 | 3.65 | 4.10 | 0.00 | - | 2 | 38 | 37.26% |
| XRT240517P00079000 | 2024-04-26 11:17AM EDT | 79.00 | 5.47 | 4.65 | 4.80 | 0.00 | - | 1 | 64 | 30.66% |
| XRT240517P00080000 | 2024-04-17 3:24PM EDT | 80.00 | 9.22 | 5.65 | 5.80 | 0.00 | - | 281 | 0 | 35.16% |
| XRT240517P00081000 | 2024-04-17 10:33AM EDT | 81.00 | 10.16 | 6.65 | 6.80 | 0.00 | - | 4 | 0 | 39.65% |
| XRT240517P00082000 | 2024-04-15 1:30PM EDT | 82.00 | 10.84 | 7.05 | 7.80 | 0.00 | - | 20 | 0 | 43.85% |
© 2024 Yahoo. Todos os direitos reservados.