Mercado fechará em 2 h 2 min
BOVESPA
127.675,52 -1.805,37 (-1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.822,25 +741,25 (+1,30%) PETROLEO CRU
79,05 +0,06 (+0,08%) OURO
2.340,40 +18,10 (+0,78%) Bitcoin USD
62.105,54 -435,89 (-0,70%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:57PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531C00070000 | 2024-04-15 2:05PM EDT | 70.00 | 3.30 | 4.70 | 4.80 | 0.00 | - | - | 1 | 26.22% |
| XRT240531C00070500 | 2024-05-01 12:39PM EDT | 70.50 | 2.20 | 4.25 | 4.35 | 0.00 | - | 2 | 1 | 25.20% |
| XRT240531C00071000 | 2024-04-17 2:42PM EDT | 71.00 | 2.49 | 3.85 | 3.95 | 0.00 | - | - | 4 | 24.95% |
| XRT240531C00071500 | 2024-04-25 9:55AM EDT | 71.50 | 1.93 | 3.40 | 3.55 | 0.00 | - | 10 | 11 | 24.46% |
| XRT240531C00072000 | 2024-05-01 10:18AM EDT | 72.00 | 1.60 | 3.05 | 3.15 | 0.00 | - | 3 | 28 | 23.73% |
| XRT240531C00072500 | 2024-05-02 2:30PM EDT | 72.50 | 1.78 | 2.66 | 2.74 | 0.00 | - | 1 | 77 | 22.63% |
| XRT240531C00073000 | 2024-05-02 10:14AM EDT | 73.00 | 1.37 | 2.32 | 2.39 | 0.00 | - | 50 | 67 | 22.19% |
| XRT240531C00073500 | 2024-05-03 9:43AM EDT | 73.50 | 1.99 | 1.99 | 2.06 | 0.00 | - | 9 | 13 | 21.73% |
| XRT240531C00074000 | 2024-05-07 12:10PM EDT | 74.00 | 2.14 | 1.67 | 1.75 | 0.00 | - | 1 | 18 | 21.24% |
| XRT240531C00074500 | 2024-04-25 2:58PM EDT | 74.50 | 1.27 | 1.40 | 1.47 | +0.23 | +22.12% | 1 | 5 | 20.80% |
| XRT240531C00075000 | 2024-05-07 11:30AM EDT | 75.00 | 1.54 | 1.17 | 1.23 | 0.00 | - | 1 | 7 | 20.58% |
| XRT240531C00075500 | 2024-05-03 11:00AM EDT | 75.50 | 0.86 | 0.97 | 1.03 | 0.00 | - | 2 | 16 | 20.56% |
| XRT240531C00076000 | 2024-05-08 3:02PM EDT | 76.00 | 0.57 | 0.78 | 0.85 | 0.00 | - | 2 | 64 | 20.48% |
| XRT240531C00076500 | 2024-05-07 9:45AM EDT | 76.50 | 0.58 | 0.63 | 0.72 | -0.30 | -34.09% | 1 | 11 | 20.80% |
| XRT240531C00077000 | 2024-05-08 11:57AM EDT | 77.00 | 0.51 | 0.50 | 0.54 | +0.14 | +37.84% | 3 | 6 | 19.97% |
| XRT240531C00077500 | 2024-05-07 12:10PM EDT | 77.50 | 0.60 | 0.39 | 0.43 | 0.00 | - | 1 | 3 | 19.92% |
| XRT240531C00078000 | 2024-05-01 10:00AM EDT | 78.00 | 0.22 | 0.30 | 0.34 | 0.00 | - | - | 4 | 19.92% |
| XRT240531C00078500 | 2024-05-08 3:50PM EDT | 78.50 | 0.36 | 0.23 | 0.27 | 0.00 | - | 1 | 1 | 19.97% |
| XRT240531C00079000 | 2024-05-03 12:23PM EDT | 79.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 22 | 19.97% |
| XRT240531C00080000 | 2024-05-01 9:45AM EDT | 80.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 1 | 2 | 20.22% |
| XRT240531C00082000 | 2024-05-08 3:50PM EDT | 82.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 41.41% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531P00065000 | 2024-05-08 3:50PM EDT | 65.00 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 9 | 29.40% |
| XRT240531P00066000 | 2024-05-09 10:09AM EDT | 66.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 1 | 6 | 28.52% |
| XRT240531P00067000 | 2024-05-07 10:05AM EDT | 67.00 | 0.12 | 0.06 | 0.12 | 0.00 | - | 2 | 10 | 26.56% |
| XRT240531P00067500 | 2024-04-29 9:48AM EDT | 67.50 | 0.28 | 0.08 | 0.11 | 0.00 | - | 1 | 17 | 24.51% |
| XRT240531P00068000 | 2024-05-08 12:05PM EDT | 68.00 | 0.21 | 0.09 | 0.14 | 0.00 | - | 1 | 10 | 24.32% |
| XRT240531P00068500 | 2024-05-08 3:50PM EDT | 68.50 | 0.29 | 0.13 | 0.16 | 0.00 | - | 1 | 0 | 23.54% |
| XRT240531P00069000 | 2024-05-07 12:10PM EDT | 69.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 7 | 22.95% |
| XRT240531P00069500 | 2024-05-08 1:21PM EDT | 69.50 | 0.34 | 0.18 | 0.23 | 0.00 | - | 2 | 45 | 22.46% |
| XRT240531P00070000 | 2024-05-08 3:02PM EDT | 70.00 | 0.43 | 0.18 | 0.27 | 0.00 | - | 4 | 9 | 21.78% |
| XRT240531P00070500 | 2024-05-07 12:47PM EDT | 70.50 | 0.33 | 0.30 | 0.34 | 0.00 | - | 5 | 6 | 21.58% |
| XRT240531P00071000 | 2024-05-06 11:01AM EDT | 71.00 | 0.47 | 0.36 | 0.40 | -0.09 | -16.07% | 2 | 35 | 20.90% |
| XRT240531P00071500 | 2024-05-07 12:47PM EDT | 71.50 | 0.47 | 0.46 | 0.49 | 0.00 | - | 10 | 12 | 20.56% |
| XRT240531P00072000 | 2024-05-07 9:45AM EDT | 72.00 | 0.59 | 0.56 | 0.60 | 0.00 | - | 5 | 49 | 20.26% |
| XRT240531P00072500 | 2024-05-02 3:09PM EDT | 72.50 | 1.73 | 0.68 | 0.73 | 0.00 | - | 17 | 28 | 19.97% |
| XRT240531P00073000 | 2024-05-08 11:31AM EDT | 73.00 | 1.33 | 0.81 | 0.86 | 0.00 | - | 27 | 32 | 19.39% |
| XRT240531P00073500 | 2024-05-08 9:45AM EDT | 73.50 | 1.63 | 0.99 | 1.04 | 0.00 | - | 1 | 26 | 19.17% |
| XRT240531P00074000 | 2024-04-12 11:47AM EDT | 74.00 | 1.40 | 1.19 | 1.24 | -1.74 | -55.41% | 1 | 19 | 18.87% |
| XRT240531P00074500 | 2024-04-11 3:58PM EDT | 74.50 | 2.71 | 1.42 | 1.47 | 0.00 | - | - | 1 | 18.60% |
| XRT240531P00075000 | 2024-05-07 12:03PM EDT | 75.00 | 1.57 | 1.67 | 1.74 | 0.00 | - | 3 | 5 | 18.48% |
| XRT240531P00076000 | 2024-05-02 1:13PM EDT | 76.00 | 4.18 | 2.26 | 2.36 | 0.00 | - | - | 2 | 18.21% |
| XRT240531P00076500 | 2024-04-26 1:54PM EDT | 76.50 | 3.65 | 2.62 | 2.71 | 0.00 | - | 1 | 0 | 18.04% |
© 2024 Yahoo. Todos os direitos reservados.