Mercado abrirá em 9 h 30 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,76 +0,50 (+0,63%) OURO
2.356,50 +16,20 (+0,69%) Bitcoin USD
62.913,28 +1.436,34 (+2,34%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 26.18 | 27.40 | 32.25 | 0.00 | - | - | 2 | 67.19% |
| XRT240621C00053000 | 2024-01-26 3:56PM EDT | 53.00 | 17.63 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 63.72% |
| XRT240621C00056000 | 2023-11-09 12:19PM EDT | 56.00 | 7.43 | 10.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| XRT240621C00059000 | 2023-12-01 11:37AM EDT | 59.00 | 8.85 | 12.60 | 17.10 | 0.00 | - | 1 | 12 | 69.63% |
| XRT240621C00060000 | 2024-03-26 11:37AM EDT | 60.00 | 17.76 | 10.00 | 13.55 | 0.00 | - | 18 | 15 | 0.00% |
| XRT240621C00061000 | 2024-04-10 10:11AM EDT | 61.00 | 13.13 | 11.45 | 16.40 | 0.00 | - | 1 | 13 | 82.59% |
| XRT240621C00062000 | 2023-11-22 4:50PM EDT | 62.00 | 5.55 | 9.95 | 14.35 | 0.00 | - | 45 | 178 | 63.33% |
| XRT240621C00063000 | 2023-12-22 4:58PM EDT | 63.00 | 11.43 | 5.75 | 10.70 | 0.00 | - | 1 | 2,026 | 0.00% |
| XRT240621C00064000 | 2024-02-08 12:03PM EDT | 64.00 | 9.55 | 10.95 | 13.95 | 0.00 | - | 1 | 451 | 57.74% |
| XRT240621C00065000 | 2024-03-18 3:23PM EDT | 65.00 | 12.05 | 4.65 | 9.25 | 0.00 | - | 3,714 | 3,485 | 0.00% |
| XRT240621C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 7.44 | 8.70 | 10.00 | 0.00 | - | 3 | 3,408 | 44.31% |
| XRT240621C00067000 | 2024-02-28 12:50PM EDT | 67.00 | 10.73 | 10.45 | 15.15 | 0.00 | - | 2 | 18 | 86.45% |
| XRT240621C00068000 | 2024-05-06 10:46AM EDT | 68.00 | 6.90 | 4.85 | 9.60 | 0.00 | - | 1 | 2,307 | 57.23% |
| XRT240621C00069000 | 2024-05-06 10:53AM EDT | 69.00 | 6.05 | 3.90 | 8.45 | 0.00 | - | 2 | 63 | 51.47% |
| XRT240621C00070000 | 2024-05-07 3:45PM EDT | 70.00 | 5.27 | 3.55 | 7.30 | 0.00 | - | 2 | 2,038 | 45.74% |
| XRT240621C00071000 | 2024-05-03 3:06PM EDT | 71.00 | 3.96 | 2.47 | 7.00 | 0.00 | - | 10 | 674 | 49.07% |
| XRT240621C00072000 | 2024-05-08 10:32AM EDT | 72.00 | 2.99 | 2.06 | 6.00 | 0.00 | - | 4 | 142 | 44.68% |
| XRT240621C00073000 | 2024-05-09 10:04AM EDT | 73.00 | 2.90 | 1.96 | 5.10 | +0.38 | +15.08% | 3 | 168 | 41.16% |
| XRT240621C00074000 | 2024-05-09 3:32PM EDT | 74.00 | 2.57 | 2.43 | 2.75 | +0.65 | +33.85% | 14 | 3,266 | 23.07% |
| XRT240621C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 1.98 | 1.88 | 2.18 | +0.40 | +25.32% | 197 | 577 | 22.41% |
| XRT240621C00076000 | 2024-05-09 2:21PM EDT | 76.00 | 1.45 | 1.41 | 1.71 | +0.34 | +30.63% | 2 | 269 | 22.06% |
| XRT240621C00077000 | 2024-05-09 3:41PM EDT | 77.00 | 1.18 | 0.04 | 3.10 | +0.32 | +37.21% | 10 | 257 | 39.72% |
| XRT240621C00078000 | 2024-05-09 3:11PM EDT | 78.00 | 0.84 | 0.21 | 2.14 | +0.23 | +37.70% | 192 | 575 | 33.74% |
| XRT240621C00079000 | 2024-05-09 3:50PM EDT | 79.00 | 0.62 | 0.07 | 1.82 | +0.17 | +37.78% | 37 | 664 | 33.69% |
| XRT240621C00080000 | 2024-05-09 2:57PM EDT | 80.00 | 0.41 | 0.08 | 1.55 | +0.05 | +13.89% | 10 | 3,771 | 33.78% |
| XRT240621C00081000 | 2024-05-09 10:00AM EDT | 81.00 | 0.25 | 0.00 | 1.39 | +0.02 | +8.70% | 8 | 1,071 | 34.77% |
| XRT240621C00082000 | 2024-05-09 3:50PM EDT | 82.00 | 0.23 | 0.01 | 0.51 | +0.09 | +64.29% | 16 | 2,728 | 25.46% |
| XRT240621C00083000 | 2024-05-09 1:39PM EDT | 83.00 | 0.13 | 0.00 | 1.22 | -0.05 | -27.78% | 3 | 290 | 37.87% |
| XRT240621C00084000 | 2024-05-07 3:30PM EDT | 84.00 | 0.12 | 0.00 | 1.16 | 0.00 | - | 45 | 74 | 39.50% |
| XRT240621C00085000 | 2024-05-09 11:33AM EDT | 85.00 | 0.13 | 0.00 | 1.00 | +0.04 | +44.44% | 1 | 280 | 39.58% |
| XRT240621C00086000 | 2024-05-07 11:24AM EDT | 86.00 | 0.14 | 0.00 | 0.97 | 0.00 | - | 1 | 67 | 41.33% |
| XRT240621C00087000 | 2024-05-06 9:43AM EDT | 87.00 | 0.11 | 0.00 | 0.96 | 0.00 | - | 1 | 45 | 43.31% |
| XRT240621C00088000 | 2024-04-16 11:45AM EDT | 88.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 45.22% |
| XRT240621C00089000 | 2024-04-09 2:15PM EDT | 89.00 | 0.15 | 0.00 | 0.89 | 0.00 | - | 5 | 30 | 46.24% |
| XRT240621C00090000 | 2024-04-16 9:45AM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 34.67% |
| XRT240621C00091000 | 2024-05-03 11:46AM EDT | 91.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 1 | 10 | 49.90% |
| XRT240621C00092000 | 2024-04-11 9:45AM EDT | 92.00 | 0.06 | 0.00 | 0.87 | 0.00 | - | 2 | 2 | 51.59% |
| XRT240621C00093000 | 2024-04-12 1:27PM EDT | 93.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 30 | 32 | 53.37% |
| XRT240621C00094000 | 2024-04-08 10:45AM EDT | 94.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 37.79% |
| XRT240621C00095000 | 2024-03-06 2:59PM EDT | 95.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 79.61% |
| XRT240621C00096000 | 2024-03-06 3:00PM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 81.59% |
| XRT240621C00097000 | 2024-03-01 3:03PM EDT | 97.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 64.50% |
| XRT240621C00098000 | 2024-03-01 2:08PM EDT | 98.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 66.02% |
| XRT240621C00099000 | 2024-03-06 10:30AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 123 | 12.50% |
| XRT240621C00100000 | 2023-08-21 10:38AM EDT | 100.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 47.56% |
| XRT240621C00106000 | 2024-03-06 10:30AM EDT | 106.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 54.49% |
| XRT240621C00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621P00030000 | 2023-11-17 11:39AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 237.21% |
| XRT240621P00032000 | 2023-11-14 3:30PM EDT | 32.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 110.55% |
| XRT240621P00033000 | 2023-11-14 3:33PM EDT | 33.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 172.51% |
| XRT240621P00034000 | 2024-02-08 11:20AM EDT | 34.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 209.38% |
| XRT240621P00035000 | 2024-05-03 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 121.09% |
| XRT240621P00036000 | 2023-11-28 2:30PM EDT | 36.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 196.09% |
| XRT240621P00037000 | 2023-11-29 10:32AM EDT | 37.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 97.85% |
| XRT240621P00038000 | 2023-12-07 2:53PM EDT | 38.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 184.86% |
| XRT240621P00039000 | 2024-02-05 2:13PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| XRT240621P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 59 | 77.34% |
| XRT240621P00041000 | 2024-02-01 2:45PM EDT | 41.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 167.63% |
| XRT240621P00042000 | 2024-01-25 1:41PM EDT | 42.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 162.94% |
| XRT240621P00043000 | 2024-01-30 3:32PM EDT | 43.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 157.81% |
| XRT240621P00044000 | 2024-03-26 3:16PM EDT | 44.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.73% |
| XRT240621P00045000 | 2024-02-28 10:37AM EDT | 45.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 115.33% |
| XRT240621P00046000 | 2024-02-14 3:31PM EDT | 46.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 142.99% |
| XRT240621P00047000 | 2024-02-16 1:46PM EDT | 47.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 138.26% |
| XRT240621P00048000 | 2024-02-20 3:31PM EDT | 48.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 133.59% |
| XRT240621P00049000 | 2024-04-29 9:30AM EDT | 49.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 1 | 41 | 78.47% |
| XRT240621P00050000 | 2024-02-23 4:54PM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 61 | 124.56% |
| XRT240621P00051000 | 2024-02-23 1:59PM EDT | 51.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 120.17% |
| XRT240621P00052000 | 2024-02-28 2:42PM EDT | 52.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 64.94% |
| XRT240621P00053000 | 2024-04-16 11:45AM EDT | 53.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 4 | 17 | 63.57% |
| XRT240621P00054000 | 2023-12-12 4:32PM EDT | 54.00 | 0.85 | 0.05 | 4.85 | 0.00 | - | 2,950 | 5 | 108.20% |
| XRT240621P00055000 | 2024-05-07 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 4,029 | 58.06% |
| XRT240621P00056000 | 2024-04-26 3:23PM EDT | 56.00 | 0.05 | 0.00 | 0.84 | 0.00 | - | 5 | 50 | 58.01% |
| XRT240621P00057000 | 2024-05-06 2:02PM EDT | 57.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 2 | 36 | 55.32% |
| XRT240621P00058000 | 2024-04-16 11:45AM EDT | 58.00 | 0.21 | 0.00 | 0.86 | 0.00 | - | 40 | 3,082 | 52.64% |
| XRT240621P00059000 | 2024-04-08 10:45AM EDT | 59.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 1,565 | 43.56% |
| XRT240621P00060000 | 2024-05-03 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 1 | 355 | 58.35% |
| XRT240621P00061000 | 2024-04-26 9:46AM EDT | 61.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 52 | 55.57% |
| XRT240621P00062000 | 2024-05-08 9:40AM EDT | 62.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 53,308 | 35.01% |
| XRT240621P00063000 | 2024-05-08 2:26PM EDT | 63.00 | 0.15 | 0.00 | 1.07 | 0.00 | - | 3 | 3,073 | 51.49% |
| XRT240621P00064000 | 2024-05-09 2:57PM EDT | 64.00 | 0.11 | 0.00 | 0.96 | +0.01 | +10.00% | 4 | 473 | 46.41% |
| XRT240621P00065000 | 2024-05-09 3:50PM EDT | 65.00 | 0.10 | 0.00 | 0.86 | -0.07 | -41.18% | 17 | 20,597 | 41.60% |
| XRT240621P00066000 | 2024-05-09 3:11PM EDT | 66.00 | 0.18 | 0.00 | 1.00 | -0.07 | -28.00% | 5 | 876 | 40.72% |
| XRT240621P00067000 | 2024-05-09 2:57PM EDT | 67.00 | 0.22 | 0.00 | 1.12 | -0.11 | -33.33% | 23 | 1,109 | 39.28% |
| XRT240621P00068000 | 2024-05-09 3:50PM EDT | 68.00 | 0.23 | 0.00 | 0.50 | -0.24 | -51.06% | 13 | 4,201 | 26.54% |
| XRT240621P00069000 | 2024-05-09 3:38PM EDT | 69.00 | 0.38 | 0.02 | 0.47 | -0.15 | -28.30% | 55 | 358 | 23.19% |
| XRT240621P00070000 | 2024-05-09 3:56PM EDT | 70.00 | 0.50 | 0.00 | 0.55 | -0.35 | -41.18% | 375 | 16,277 | 21.58% |
| XRT240621P00071000 | 2024-05-09 3:49PM EDT | 71.00 | 0.69 | 0.35 | 1.55 | -0.46 | -40.00% | 1,503 | 980 | 30.79% |
| XRT240621P00072000 | 2024-05-09 3:56PM EDT | 72.00 | 0.90 | 0.74 | 2.03 | -0.46 | -33.82% | 1,062 | 8,476 | 32.11% |
| XRT240621P00073000 | 2024-05-09 3:41PM EDT | 73.00 | 1.21 | 0.03 | 2.18 | -0.62 | -33.88% | 56 | 1,400 | 29.44% |
| XRT240621P00074000 | 2024-05-09 3:40PM EDT | 74.00 | 1.60 | 1.40 | 1.69 | -0.25 | -13.51% | 206 | 463 | 20.12% |
| XRT240621P00075000 | 2024-05-09 2:53PM EDT | 75.00 | 2.17 | 1.84 | 2.16 | -0.62 | -22.22% | 18 | 627 | 19.87% |
| XRT240621P00076000 | 2024-05-07 12:42PM EDT | 76.00 | 2.69 | 2.35 | 2.70 | 0.00 | - | 10 | 966 | 19.58% |
| XRT240621P00077000 | 2024-04-26 2:25PM EDT | 77.00 | 4.55 | 1.31 | 5.25 | 0.00 | - | 1 | 10,367 | 38.84% |
| XRT240621P00078000 | 2024-04-25 12:41PM EDT | 78.00 | 6.50 | 1.79 | 6.15 | 0.00 | - | 2 | 111 | 41.53% |
| XRT240621P00079000 | 2024-04-12 3:22PM EDT | 79.00 | 7.55 | 2.55 | 7.00 | 0.00 | - | 1 | 17 | 43.48% |
| XRT240621P00080000 | 2024-04-02 11:08AM EDT | 80.00 | 4.95 | 8.00 | 8.20 | 0.00 | - | 2 | 28 | 48.80% |
| XRT240621P00081000 | 2024-04-12 1:24PM EDT | 81.00 | 9.04 | 3.85 | 8.60 | 0.00 | - | 30 | 5 | 45.61% |
| XRT240621P00082000 | 2024-03-26 11:01AM EDT | 82.00 | 5.80 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 59.16% |
| XRT240621P00084000 | 2024-04-24 2:14PM EDT | 84.00 | 11.50 | 6.95 | 11.90 | 0.00 | - | 1 | 0 | 57.37% |
| XRT240621P00085000 | 2024-01-31 10:33AM EDT | 85.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240621P00091000 | 2024-03-01 2:33PM EDT | 91.00 | 14.53 | 9.90 | 14.65 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240621P00094000 | 2023-11-28 4:53PM EDT | 94.00 | 30.00 | 18.60 | 23.30 | 0.00 | - | - | 0 | 68.41% |
© 2024 Yahoo. Todos os direitos reservados.