Mercado abrirá em 5 h 57 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
79,94 +0,68 (+0,86%) OURO
2.373,90 +33,60 (+1,44%) Bitcoin USD
63.247,84 +1.662,95 (+2,70%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 57.03% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240920C00062000 | 2024-04-24 9:32AM EDT | 62.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XRT240920C00063000 | 2024-04-10 10:11AM EDT | 63.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240920C00064000 | 2024-04-15 12:49PM EDT | 64.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240920C00065000 | 2024-05-06 11:38AM EDT | 65.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00067000 | 2024-05-08 1:17PM EDT | 67.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00069000 | 2024-04-11 10:00AM EDT | 69.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XRT240920C00070000 | 2024-04-24 1:11PM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240920C00071000 | 2024-05-03 9:51AM EDT | 71.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XRT240920C00072000 | 2024-05-03 12:29PM EDT | 72.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XRT240920C00073000 | 2024-04-22 12:17PM EDT | 73.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00074000 | 2024-05-08 9:31AM EDT | 74.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240920C00075000 | 2024-05-07 3:55PM EDT | 75.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| XRT240920C00076000 | 2024-04-26 9:56AM EDT | 76.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XRT240920C00077000 | 2024-05-09 10:40AM EDT | 77.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XRT240920C00078000 | 2024-05-08 1:17PM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240920C00079000 | 2024-05-01 3:03PM EDT | 79.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XRT240920C00080000 | 2024-05-01 2:44PM EDT | 80.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XRT240920C00081000 | 2024-04-15 12:22PM EDT | 81.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240920C00082000 | 2024-04-29 3:41PM EDT | 82.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XRT240920C00083000 | 2024-05-09 10:16AM EDT | 83.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XRT240920C00084000 | 2024-04-23 3:44PM EDT | 84.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XRT240920C00085000 | 2024-05-09 10:16AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XRT240920C00086000 | 2024-04-10 3:39PM EDT | 86.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XRT240920C00087000 | 2024-04-08 3:47PM EDT | 87.00 | 1.27 | 0.00 | 1.32 | 0.00 | - | 28 | 36 | 27.48% |
| XRT240920C00089000 | 2024-02-13 1:16PM EDT | 89.00 | 0.89 | 0.15 | 4.90 | 0.00 | - | 19 | 25 | 53.53% |
| XRT240920C00090000 | 2024-04-08 12:05PM EDT | 90.00 | 0.83 | 0.19 | 0.27 | 0.00 | - | - | 55 | 19.97% |
| XRT240920C00091000 | 2024-04-05 9:45AM EDT | 91.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 3,004 | 31.20% |
| XRT240920C00092000 | 2024-04-18 3:33PM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240920C00093000 | 2024-05-02 3:52PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240920C00094000 | 2024-02-07 2:23PM EDT | 94.00 | 0.31 | 0.25 | 1.18 | 0.00 | - | 2 | 1 | 34.23% |
| XRT240920C00095000 | 2024-04-12 12:49PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240920C00096000 | 2024-04-11 12:56PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920C00097000 | 2024-02-09 3:13PM EDT | 97.00 | 0.33 | 0.00 | 0.96 | 0.00 | - | 2 | 1 | 35.08% |
| XRT240920C00098000 | 2024-02-14 2:47PM EDT | 98.00 | 0.34 | 0.01 | 4.80 | 0.00 | - | 2 | 0 | 64.58% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 37.35% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 40.50% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 45.56% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 40.92% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 35.69% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 55.93% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 56.80% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 118.21% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 114.60% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 111.08% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.72% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 2 | 1 | 63.48% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 63.09% |
| XRT240920P00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920P00049000 | 2024-04-25 2:05PM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT240920P00051000 | 2024-04-30 11:05AM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XRT240920P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XRT240920P00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XRT240920P00054000 | 2024-05-08 2:51PM EDT | 54.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| XRT240920P00055000 | 2024-05-09 2:03PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT240920P00056000 | 2024-05-09 3:26PM EDT | 56.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XRT240920P00057000 | 2024-05-09 3:27PM EDT | 57.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240920P00058000 | 2024-05-09 1:45PM EDT | 58.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XRT240920P00059000 | 2024-05-09 3:43PM EDT | 59.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240920P00060000 | 2024-04-29 12:41PM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 6.25% |
| XRT240920P00061000 | 2024-05-08 2:07PM EDT | 61.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| XRT240920P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| XRT240920P00063000 | 2024-05-09 2:03PM EDT | 63.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XRT240920P00064000 | 2024-05-09 3:27PM EDT | 64.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| XRT240920P00065000 | 2024-05-09 3:44PM EDT | 65.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XRT240920P00066000 | 2024-05-09 2:16PM EDT | 66.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 6.25% |
| XRT240920P00067000 | 2024-05-09 1:02PM EDT | 67.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| XRT240920P00068000 | 2024-05-09 1:45PM EDT | 68.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| XRT240920P00069000 | 2024-05-07 12:49PM EDT | 69.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XRT240920P00070000 | 2024-05-08 11:27AM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XRT240920P00071000 | 2024-05-02 3:54PM EDT | 71.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XRT240920P00072000 | 2024-05-09 1:29PM EDT | 72.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XRT240920P00073000 | 2024-05-09 9:55AM EDT | 73.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XRT240920P00074000 | 2024-05-09 3:56PM EDT | 74.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| XRT240920P00075000 | 2024-05-09 3:49PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XRT240920P00076000 | 2024-04-26 2:12PM EDT | 76.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XRT240920P00077000 | 2024-04-25 9:44AM EDT | 77.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240920P00078000 | 2024-05-01 12:49PM EDT | 78.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XRT240920P00079000 | 2024-05-02 3:57PM EDT | 79.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| XRT240920P00081000 | 2024-04-19 11:34AM EDT | 81.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XRT240920P00082000 | 2024-04-19 11:34AM EDT | 82.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT240920P00084000 | 2024-04-16 10:42AM EDT | 84.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XRT240920P00086000 | 2024-04-09 3:49PM EDT | 86.00 | 11.75 | 8.90 | 13.60 | 0.00 | - | - | 1 | 33.53% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 10.90 | 15.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.