Mercado fechará em 1 h 1 min
BOVESPA
128.303,12 -1.177,77 (-0,91%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.855,10 +774,10 (+1,36%) PETROLEO CRU
79,41 +0,42 (+0,53%) OURO
2.343,50 +21,20 (+0,91%) Bitcoin USD
62.199,74 -307,59 (-0,49%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00065000 | 2024-04-19 3:41PM EDT | 65.00 | 6.47 | 9.40 | 9.60 | 0.00 | - | 2 | 2 | 37.40% |
| XRT240524C00070500 | 2024-05-03 2:50PM EDT | 70.50 | 3.57 | 4.15 | 4.30 | 0.00 | - | 2 | 2 | 25.20% |
| XRT240524C00071000 | 2024-04-19 1:52PM EDT | 71.00 | 2.19 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 24.32% |
| XRT240524C00071500 | 2024-04-25 9:41AM EDT | 71.50 | 1.90 | 3.25 | 3.40 | 0.00 | - | 4 | 3 | 23.19% |
| XRT240524C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 2.44 | 2.88 | 2.96 | 0.00 | - | 6 | 15 | 22.07% |
| XRT240524C00072500 | 2024-05-02 2:27PM EDT | 72.50 | 1.58 | 2.48 | 2.57 | 0.00 | - | 2 | 8 | 21.68% |
| XRT240524C00073000 | 2024-05-07 10:13AM EDT | 73.00 | 2.66 | 2.12 | 2.47 | 0.00 | - | 1 | 1 | 26.03% |
| XRT240524C00073500 | 2024-05-06 9:40AM EDT | 73.50 | 1.80 | 1.79 | 1.87 | 0.00 | - | 1 | 60 | 21.09% |
| XRT240524C00074000 | 2024-05-09 12:52PM EDT | 74.00 | 1.40 | 1.47 | 1.57 | -0.42 | -23.08% | 3 | 7 | 20.95% |
| XRT240524C00074500 | 2024-05-09 12:56PM EDT | 74.50 | 1.14 | 1.20 | 1.29 | -0.20 | -14.93% | 1 | 32 | 20.66% |
| XRT240524C00075000 | 2024-05-08 12:49PM EDT | 75.00 | 0.64 | 0.96 | 1.01 | 0.00 | - | 1 | 44 | 19.85% |
| XRT240524C00075500 | 2024-05-09 12:52PM EDT | 75.50 | 0.73 | 0.76 | 0.80 | +0.17 | +30.36% | 1 | 29 | 19.68% |
| XRT240524C00076000 | 2024-05-09 12:56PM EDT | 76.00 | 0.56 | 0.59 | 0.63 | -0.15 | -21.13% | 3 | 30 | 19.63% |
| XRT240524C00076500 | 2024-05-08 9:41AM EDT | 76.50 | 0.34 | 0.45 | 0.50 | 0.00 | - | 4 | 22 | 19.83% |
| XRT240524C00077000 | 2024-05-08 9:41AM EDT | 77.00 | 0.25 | 0.22 | 0.39 | 0.00 | - | 1 | 11 | 19.97% |
| XRT240524C00077500 | 2024-05-06 9:40AM EDT | 77.50 | 0.27 | 0.25 | 0.31 | 0.00 | - | 1 | 11 | 20.31% |
| XRT240524C00078000 | 2024-05-08 12:49PM EDT | 78.00 | 0.13 | 0.19 | 0.23 | 0.00 | - | 1 | 80 | 20.22% |
| XRT240524C00078500 | 2024-05-01 10:30AM EDT | 78.50 | 0.11 | 0.13 | 0.17 | 0.00 | - | 2 | 2 | 20.22% |
| XRT240524C00079000 | 2024-05-03 1:20PM EDT | 79.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 2 | 12 | 20.46% |
| XRT240524C00079500 | 2024-05-01 10:39AM EDT | 79.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | - | 20 | 20.80% |
| XRT240524C00080000 | 2024-05-08 9:41AM EDT | 80.00 | 0.48 | 0.01 | 0.28 | 0.00 | - | 1 | 41 | 29.00% |
| XRT240524C00080500 | 2024-05-09 10:28AM EDT | 80.50 | 0.04 | 0.03 | 0.27 | -0.06 | -60.00% | 45 | 165 | 30.47% |
| XRT240524C00081000 | 2024-05-09 10:17AM EDT | 81.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 60 | 210 | 22.07% |
| XRT240524C00081500 | 2024-05-09 10:19AM EDT | 81.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 60 | 100 | 23.44% |
| XRT240524C00082000 | 2024-05-09 10:24AM EDT | 82.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 40 | 242 | 23.83% |
| XRT240524C00083000 | 2024-05-07 12:09PM EDT | 83.00 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 100 | 650 | 34.08% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00065000 | 2024-05-08 12:56PM EDT | 65.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 200 | 38 | 49.66% |
| XRT240524P00066000 | 2024-05-09 12:44PM EDT | 66.00 | 0.06 | 0.01 | 0.11 | +0.01 | +20.00% | 8 | 105 | 35.35% |
| XRT240524P00067000 | 2024-05-08 9:41AM EDT | 67.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | 5 | 8 | 44.63% |
| XRT240524P00068000 | 2024-05-08 9:41AM EDT | 68.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 4 | 64 | 28.22% |
| XRT240524P00069000 | 2024-05-08 12:49PM EDT | 69.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 1 | 21 | 25.10% |
| XRT240524P00070000 | 2024-05-09 10:32AM EDT | 70.00 | 0.18 | 0.15 | 0.18 | -0.60 | -76.92% | 1 | 44 | 23.78% |
| XRT240524P00070500 | 2024-05-01 3:00PM EDT | 70.50 | 0.80 | 0.19 | 0.22 | 0.00 | - | 8 | 42 | 23.10% |
| XRT240524P00071000 | 2024-05-09 12:44PM EDT | 71.00 | 0.29 | 0.24 | 0.28 | -0.79 | -73.15% | 8 | 2 | 22.71% |
| XRT240524P00071500 | 2024-05-06 12:59PM EDT | 71.50 | 0.45 | 0.30 | 0.34 | 0.00 | - | 1 | 47 | 21.97% |
| XRT240524P00072000 | 2024-05-09 12:51PM EDT | 72.00 | 0.46 | 0.39 | 0.43 | -0.31 | -40.26% | 2 | 41 | 21.63% |
| XRT240524P00072500 | 2024-05-09 12:55PM EDT | 72.50 | 0.57 | 0.49 | 0.53 | +0.01 | +1.79% | 2 | 27 | 21.09% |
| XRT240524P00073000 | 2024-05-08 2:58PM EDT | 73.00 | 1.05 | 0.62 | 0.66 | 0.00 | - | 111 | 122 | 20.70% |
| XRT240524P00073500 | 2024-05-09 12:17PM EDT | 73.50 | 0.90 | 0.78 | 0.82 | -0.32 | -26.23% | 5 | 44 | 20.41% |
| XRT240524P00074000 | 2024-05-09 12:55PM EDT | 74.00 | 1.10 | 0.84 | 1.01 | -0.52 | -32.10% | 4 | 25 | 20.12% |
| XRT240524P00074500 | 2024-05-07 2:08PM EDT | 74.50 | 1.25 | 1.19 | 1.24 | 0.00 | - | 6 | 34 | 20.02% |
| XRT240524P00075000 | 2024-05-07 3:31PM EDT | 75.00 | 1.59 | 1.45 | 1.50 | 0.00 | - | 21 | 35 | 19.85% |
| XRT240524P00076000 | 2024-04-22 2:42PM EDT | 76.00 | 4.55 | 2.06 | 2.15 | 0.00 | - | 2 | 2 | 20.17% |
| XRT240524P00076500 | 2024-04-04 3:17PM EDT | 76.50 | 3.55 | 2.08 | 5.25 | 0.00 | - | 6 | 6 | 66.33% |
© 2024 Yahoo. Todos os direitos reservados.