Mercado abrirá em 5 h 35 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
79,86 +0,60 (+0,76%) OURO
2.376,20 +35,90 (+1,53%) Bitcoin USD
63.302,62 +1.803,47 (+2,93%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00030000 | 2023-10-13 1:32PM EDT | 30.00 | 28.90 | 24.90 | 34.90 | 0.00 | - | - | 2 | 0.00% |
| XRT250117C00035000 | 2024-04-19 2:10PM EDT | 35.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT250117C00040000 | 2023-12-01 3:31PM EDT | 40.00 | 26.89 | 27.35 | 37.35 | 0.00 | - | 1 | 61 | 73.44% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 0.00% |
| XRT250117C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00052000 | 2023-06-02 9:40AM EDT | 52.00 | 11.70 | 10.80 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| XRT250117C00054000 | 2023-09-11 12:44PM EDT | 54.00 | 12.00 | 5.45 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| XRT250117C00055000 | 2023-08-09 10:30AM EDT | 55.00 | 15.30 | 11.55 | 11.75 | 0.00 | - | 6 | 8 | 0.00% |
| XRT250117C00056000 | 2024-04-15 12:18PM EDT | 56.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT250117C00057000 | 2023-12-15 4:20PM EDT | 57.00 | 16.07 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT250117C00058000 | 2024-02-26 2:22PM EDT | 58.00 | 18.61 | 19.50 | 24.25 | 0.00 | - | 1 | 5 | 53.42% |
| XRT250117C00060000 | 2024-04-04 2:30PM EDT | 60.00 | 17.20 | 13.75 | 18.20 | 0.00 | - | 4 | 62 | 40.32% |
| XRT250117C00061000 | 2024-01-19 1:02PM EDT | 61.00 | 11.30 | 8.70 | 18.70 | 0.00 | - | 2 | 23 | 46.58% |
| XRT250117C00062000 | 2024-01-19 4:00PM EDT | 62.00 | 11.25 | 8.50 | 17.80 | 0.00 | - | 10 | 41 | 45.17% |
| XRT250117C00063000 | 2024-03-28 10:26AM EDT | 63.00 | 18.61 | 11.25 | 15.85 | 0.00 | - | 1 | 60 | 38.45% |
| XRT250117C00064000 | 2023-12-11 10:32AM EDT | 64.00 | 9.16 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 24.09% |
| XRT250117C00065000 | 2024-03-01 10:56AM EDT | 65.00 | 14.20 | 14.50 | 19.50 | 0.00 | - | 1 | 22 | 61.44% |
| XRT250117C00066000 | 2024-02-27 10:58AM EDT | 66.00 | 13.65 | 13.50 | 18.50 | 0.00 | - | 1 | 50 | 59.16% |
| XRT250117C00067000 | 2023-12-19 12:17PM EDT | 67.00 | 10.36 | 5.00 | 10.00 | 0.00 | - | 1 | 4 | 22.25% |
| XRT250117C00068000 | 2024-04-01 12:21PM EDT | 68.00 | 14.18 | 9.05 | 9.50 | 0.00 | - | 1 | 13 | 23.10% |
| XRT250117C00069000 | 2024-02-01 2:28PM EDT | 69.00 | 7.30 | 9.50 | 14.50 | 0.00 | - | 3 | 7 | 48.04% |
| XRT250117C00070000 | 2024-04-24 3:15PM EDT | 70.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00071000 | 2024-04-01 11:44AM EDT | 71.00 | 12.15 | 7.35 | 7.65 | 0.00 | - | 1 | 24 | 23.04% |
| XRT250117C00072000 | 2024-04-12 11:36AM EDT | 72.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117C00073000 | 2024-04-23 1:03PM EDT | 73.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT250117C00074000 | 2024-04-03 10:58AM EDT | 74.00 | 8.35 | 4.90 | 6.50 | 0.00 | - | 3 | 15 | 24.77% |
| XRT250117C00075000 | 2024-04-11 11:32AM EDT | 75.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XRT250117C00076000 | 2024-03-22 9:30AM EDT | 76.00 | 8.43 | 2.42 | 7.10 | 0.00 | - | 1 | 49 | 30.85% |
| XRT250117C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT250117C00085000 | 2024-04-15 12:19PM EDT | 85.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT250117C00090000 | 2024-04-15 12:19PM EDT | 90.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT250117C00095000 | 2024-05-01 3:15PM EDT | 95.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117C00100000 | 2024-05-08 1:50PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117C00105000 | 2024-05-09 1:22PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117C00110000 | 2024-05-07 3:26PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117C00115000 | 2024-05-03 2:21PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00030000 | 2024-05-03 2:14PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT250117P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT250117P00040000 | 2024-05-09 1:22PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00045000 | 2024-05-09 1:03PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00050000 | 2024-04-10 11:19AM EDT | 50.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT250117P00052000 | 2023-09-29 3:43PM EDT | 52.00 | 3.11 | 0.20 | 10.00 | 0.00 | - | 1 | 10 | 65.87% |
| XRT250117P00053000 | 2024-02-27 12:38PM EDT | 53.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 63.10% |
| XRT250117P00054000 | 2023-12-29 12:04PM EDT | 54.00 | 1.71 | 0.05 | 9.90 | 0.00 | - | 2 | 76 | 60.84% |
| XRT250117P00055000 | 2024-04-25 1:49PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT250117P00056000 | 2024-05-08 1:07PM EDT | 56.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT250117P00057000 | 2024-01-05 2:01PM EDT | 57.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 315 | 324 | 53.69% |
| XRT250117P00058000 | 2024-01-23 11:06AM EDT | 58.00 | 2.40 | 1.80 | 2.02 | 0.00 | - | 7 | 12 | 35.02% |
| XRT250117P00059000 | 2024-03-06 3:59PM EDT | 59.00 | 1.75 | 0.15 | 5.00 | 0.00 | - | 1 | 71 | 50.83% |
| XRT250117P00060000 | 2024-05-08 12:00PM EDT | 60.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT250117P00061000 | 2023-12-01 12:41PM EDT | 61.00 | 4.25 | 0.50 | 5.50 | 0.00 | - | 1 | 58 | 49.51% |
| XRT250117P00062000 | 2024-04-10 11:19AM EDT | 62.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT250117P00063000 | 2024-03-20 2:49PM EDT | 63.00 | 2.00 | 1.02 | 5.70 | 0.00 | - | 1 | 186 | 46.55% |
| XRT250117P00064000 | 2024-04-15 12:20PM EDT | 64.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT250117P00065000 | 2024-04-26 11:33AM EDT | 65.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT250117P00066000 | 2024-03-06 3:55PM EDT | 66.00 | 3.15 | 1.50 | 6.10 | 0.00 | - | 1 | 23 | 42.49% |
| XRT250117P00067000 | 2024-04-23 11:15AM EDT | 67.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XRT250117P00068000 | 2024-04-17 2:43PM EDT | 68.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XRT250117P00069000 | 2024-03-27 3:15PM EDT | 69.00 | 2.98 | 2.70 | 7.00 | 0.00 | - | 1 | 71 | 40.46% |
| XRT250117P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT250117P00071000 | 2024-04-18 10:33AM EDT | 71.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT250117P00072000 | 2024-04-12 11:04AM EDT | 72.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| XRT250117P00073000 | 2024-04-23 10:33AM EDT | 73.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XRT250117P00074000 | 2024-05-01 10:53AM EDT | 74.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XRT250117P00075000 | 2024-05-03 10:26AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XRT250117P00076000 | 2024-05-03 10:05AM EDT | 76.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT250117P00080000 | 2024-05-06 10:07AM EDT | 80.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00085000 | 2024-04-23 11:27AM EDT | 85.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00090000 | 2024-01-02 3:08PM EDT | 90.00 | 18.25 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 49.99% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 72.46% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 41.75 | 51.75 | 0.00 | - | - | 0 | 85.34% |
© 2024 Yahoo. Todos os direitos reservados.