Mercado fechado
BOVESPA
128.188,34 -1.292,55 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,57 +0,58 (+0,73%) OURO
2.353,10 +30,80 (+1,33%) Bitcoin USD
62.759,91 +1.212,22 (+1,97%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220C00070000 | 2024-05-03 10:32AM EDT | 70.00 | 8.35 | 6.30 | 11.05 | 0.00 | - | 1 | 1 | 37.36% |
| XRT241220C00080000 | 2024-04-19 3:22PM EDT | 80.00 | 2.92 | 1.67 | 5.90 | 0.00 | - | 20 | 20 | 34.09% |
| XRT241220C00082000 | 2024-04-30 11:53AM EDT | 82.00 | 2.40 | 1.11 | 5.25 | 0.00 | - | - | 10 | 34.17% |
| XRT241220C00083000 | 2024-04-23 3:44PM EDT | 83.00 | 2.55 | 0.91 | 4.50 | 0.00 | - | - | 8 | 32.22% |
| XRT241220C00085000 | 2024-04-26 3:48PM EDT | 85.00 | 1.98 | 0.47 | 4.70 | 0.00 | - | 1 | 1 | 35.65% |
| XRT241220C00097000 | 2024-05-01 3:08PM EDT | 97.00 | 0.31 | 0.00 | 1.58 | 0.00 | - | - | 0 | 31.45% |
| XRT241220C00098000 | 2024-05-02 1:17PM EDT | 98.00 | 0.31 | 0.03 | 1.52 | 0.00 | - | - | 1 | 31.82% |
| XRT241220C00099000 | 2024-05-08 1:54PM EDT | 99.00 | 0.29 | 0.00 | 1.46 | 0.00 | - | 2 | 1 | 32.18% |
| XRT241220C00100000 | 2024-05-09 1:52PM EDT | 100.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 32.84% |
| XRT241220C00101000 | 2024-05-09 1:54PM EDT | 101.00 | 0.21 | 0.00 | 1.41 | -0.03 | -12.50% | 2 | 0 | 33.29% |
| XRT241220C00102000 | 2024-05-08 1:58PM EDT | 102.00 | 0.21 | 0.00 | 1.32 | 0.00 | - | 2 | 0 | 33.34% |
| XRT241220C00103000 | 2024-05-08 2:08PM EDT | 103.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 33.66% |
| XRT241220C00104000 | 2024-05-08 2:09PM EDT | 104.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 2 | 0 | 34.49% |
| XRT241220C00105000 | 2024-05-08 2:30PM EDT | 105.00 | 0.18 | 0.00 | 1.37 | 0.00 | - | 2 | 0 | 35.77% |
| XRT241220C00106000 | 2024-05-08 2:33PM EDT | 106.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 35.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220P00036000 | 2024-04-29 3:14PM EDT | 36.00 | 0.20 | 0.00 | 0.94 | 0.00 | - | 2 | 0 | 56.40% |
| XRT241220P00037000 | 2024-04-29 3:13PM EDT | 37.00 | 0.21 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 55.03% |
| XRT241220P00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 53.42% |
| XRT241220P00039000 | 2024-05-02 2:44PM EDT | 39.00 | 0.23 | 0.00 | 1.07 | 0.00 | - | 2 | 1 | 52.39% |
| XRT241220P00040000 | 2024-05-02 2:43PM EDT | 40.00 | 0.28 | 0.00 | 1.13 | 0.00 | - | 2 | 0 | 51.22% |
| XRT241220P00041000 | 2024-05-07 1:50PM EDT | 41.00 | 0.25 | 0.00 | 1.19 | 0.00 | - | 2 | 0 | 50.05% |
| XRT241220P00042000 | 2024-05-08 2:33PM EDT | 42.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 58.20% |
| XRT241220P00043000 | 2024-05-08 2:11PM EDT | 43.00 | 0.24 | 0.00 | 1.05 | 0.00 | - | 2 | 1 | 53.66% |
| XRT241220P00044000 | 2024-05-09 3:00PM EDT | 44.00 | 0.26 | 0.00 | 1.10 | -0.06 | -18.75% | 2 | 0 | 52.49% |
| XRT241220P00045000 | 2024-05-08 2:31PM EDT | 45.00 | 0.32 | 0.00 | 1.24 | 0.00 | - | 2 | 0 | 52.39% |
| XRT241220P00046000 | 2024-05-07 2:59PM EDT | 46.00 | 0.38 | 0.00 | 1.08 | 0.00 | - | 2 | 0 | 48.68% |
| XRT241220P00057000 | 2024-04-24 10:20AM EDT | 57.00 | 1.40 | 0.56 | 2.16 | 0.00 | - | - | 2 | 39.75% |
| XRT241220P00058000 | 2024-05-06 10:45AM EDT | 58.00 | 1.23 | 0.09 | 2.27 | 0.00 | - | 2 | 7 | 38.81% |
| XRT241220P00063000 | 2024-04-23 2:28PM EDT | 63.00 | 2.42 | 0.28 | 4.65 | 0.00 | - | - | 20 | 43.71% |
| XRT241220P00066000 | 2024-05-08 2:57PM EDT | 66.00 | 2.70 | 0.52 | 5.15 | 0.00 | - | 2 | 12 | 40.28% |
| XRT241220P00070000 | 2024-04-23 10:36AM EDT | 70.00 | 4.45 | 1.75 | 4.80 | 0.00 | - | 3 | 3 | 30.55% |
| XRT241220P00071000 | 2024-04-18 3:47PM EDT | 71.00 | 5.70 | 2.00 | 5.40 | 0.00 | - | - | 2 | 31.23% |
| XRT241220P00073000 | 2024-04-23 10:36AM EDT | 73.00 | 5.65 | 2.67 | 6.10 | 0.00 | - | - | 3 | 30.02% |
| XRT241220P00075000 | 2024-04-23 11:17AM EDT | 75.00 | 6.55 | 2.79 | 7.30 | 0.00 | - | - | 39 | 30.63% |
| XRT241220P00076000 | 2024-05-03 10:11AM EDT | 76.00 | 6.60 | 3.40 | 8.05 | 0.00 | - | 15 | 15 | 31.42% |
| XRT241220P00077000 | 2024-04-23 11:17AM EDT | 77.00 | 7.60 | 3.70 | 8.45 | 0.00 | - | - | 7 | 30.63% |
© 2024 Yahoo. Todos os direitos reservados.