Mercado fechado
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
79,68 +0,42 (+0,53%) OURO
2.354,20 +13,90 (+0,59%) Bitcoin USD
63.081,77 +1.972,03 (+3,23%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT260116C00030000 | 2024-03-01 11:23AM EDT | 30.00 | 46.61 | 44.00 | 54.00 | 0.00 | - | 1 | 0 | 76.40% |
| XRT260116C00035000 | 2024-04-05 10:00AM EDT | 35.00 | 39.83 | 36.50 | 41.50 | 0.00 | - | 1 | 1 | 48.44% |
| XRT260116C00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.50 | 18.85 | 20.35 | 0.00 | - | 1 | 1 | 17.38% |
| XRT260116C00056000 | 2024-03-18 12:53PM EDT | 56.00 | 23.10 | 15.10 | 24.70 | 0.00 | - | 18 | 0 | 39.77% |
| XRT260116C00058000 | 2024-04-01 1:08PM EDT | 58.00 | 23.10 | 18.00 | 19.35 | 0.00 | - | 18 | 18 | 24.75% |
| XRT260116C00060000 | 2024-02-26 11:29AM EDT | 60.00 | 20.20 | 21.10 | 22.25 | 0.00 | - | 28 | 29 | 39.50% |
| XRT260116C00061000 | 2024-04-01 1:08PM EDT | 61.00 | 21.60 | 15.90 | 17.35 | 0.00 | - | - | 18 | 25.18% |
| XRT260116C00062000 | 2024-03-21 1:09PM EDT | 62.00 | 20.85 | 13.00 | 18.00 | 0.00 | - | 2 | 12 | 29.54% |
| XRT260116C00063000 | 2024-02-07 12:16PM EDT | 63.00 | 14.10 | 12.25 | 18.75 | 0.00 | - | 19 | 61 | 33.78% |
| XRT260116C00065000 | 2023-12-08 12:49PM EDT | 65.00 | 10.51 | 7.30 | 17.30 | 0.00 | - | - | 1 | 32.76% |
| XRT260116C00066000 | 2023-12-14 10:50AM EDT | 66.00 | 12.44 | 8.50 | 13.50 | 0.00 | - | - | 2 | 23.10% |
| XRT260116C00067000 | 2024-04-02 12:04PM EDT | 67.00 | 15.75 | 8.35 | 17.90 | 0.00 | - | 1 | 10 | 37.55% |
| XRT260116C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 13.02 | 9.50 | 18.90 | 0.00 | - | - | 1 | 41.77% |
| XRT260116C00069000 | 2024-04-03 3:24PM EDT | 69.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 1 | 2 | 33.52% |
| XRT260116C00070000 | 2024-04-16 9:38AM EDT | 70.00 | 10.53 | 7.65 | 17.40 | 0.00 | - | 1 | 30 | 40.11% |
| XRT260116C00071000 | 2024-03-28 9:59AM EDT | 71.00 | 15.05 | 7.65 | 17.35 | 0.00 | - | 1 | 20 | 41.18% |
| XRT260116C00072000 | 2024-04-01 12:21PM EDT | 72.00 | 14.53 | 9.25 | 10.70 | 0.00 | - | 2 | 5 | 24.38% |
| XRT260116C00074000 | 2024-01-26 1:14PM EDT | 74.00 | 7.87 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 32.91% |
| XRT260116C00075000 | 2024-04-16 9:38AM EDT | 75.00 | 8.14 | 5.20 | 14.90 | 0.00 | - | 1 | 8 | 39.04% |
| XRT260116C00080000 | 2024-04-24 3:15PM EDT | 80.00 | 7.01 | 5.00 | 10.00 | 0.00 | - | 1 | 28 | 31.20% |
| XRT260116C00085000 | 2024-05-02 10:03AM EDT | 85.00 | 5.00 | 3.70 | 8.50 | 0.00 | - | 1 | 23 | 31.56% |
| XRT260116C00090000 | 2024-02-02 10:30AM EDT | 90.00 | 3.15 | 3.00 | 8.00 | 0.00 | - | 10 | 29 | 33.92% |
| XRT260116C00095000 | 2024-02-02 10:30AM EDT | 95.00 | 2.16 | 1.50 | 6.50 | 0.00 | - | 10 | 10 | 33.12% |
| XRT260116C00105000 | 2024-02-05 2:06PM EDT | 105.00 | 1.18 | 1.85 | 2.31 | 0.00 | - | 1 | 11 | 25.45% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT260116P00030000 | 2024-05-02 3:55PM EDT | 30.00 | 0.36 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 63.40% |
| XRT260116P00035000 | 2024-05-02 2:12PM EDT | 35.00 | 0.61 | 0.05 | 2.25 | 0.00 | - | 2 | 16 | 52.44% |
| XRT260116P00040000 | 2024-01-24 11:21AM EDT | 40.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 20 | 691 | 60.55% |
| XRT260116P00045000 | 2024-04-25 11:59AM EDT | 45.00 | 1.42 | 0.00 | 2.82 | 0.00 | - | 15 | 16 | 41.32% |
| XRT260116P00050000 | 2024-03-22 9:36AM EDT | 50.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 325 | 44.57% |
| XRT260116P00054000 | 2023-10-24 12:16PM EDT | 54.00 | 6.10 | 2.10 | 7.10 | 0.00 | - | - | 1 | 46.88% |
| XRT260116P00055000 | 2023-12-04 1:40PM EDT | 55.00 | 4.25 | 3.65 | 4.30 | 0.00 | - | 6 | 0 | 35.02% |
| XRT260116P00057000 | 2023-11-14 12:11PM EDT | 57.00 | 5.93 | 2.89 | 4.35 | 0.00 | - | - | 1 | 32.70% |
| XRT260116P00058000 | 2024-03-11 10:56AM EDT | 58.00 | 3.56 | 3.30 | 3.60 | 0.00 | - | 2 | 9 | 28.71% |
| XRT260116P00059000 | 2024-02-22 2:43PM EDT | 59.00 | 4.00 | 0.45 | 10.05 | 0.00 | - | 5 | 2 | 49.37% |
| XRT260116P00060000 | 2024-02-07 12:01PM EDT | 60.00 | 4.85 | 2.44 | 6.00 | 0.00 | - | 1 | 14 | 34.63% |
| XRT260116P00061000 | 2024-01-09 4:57PM EDT | 61.00 | 5.40 | 0.20 | 10.20 | 0.00 | - | - | 1 | 46.74% |
| XRT260116P00063000 | 2024-04-29 9:54AM EDT | 63.00 | 4.55 | 1.50 | 6.50 | 0.00 | - | 1 | 15 | 32.29% |
| XRT260116P00064000 | 2024-02-26 10:42AM EDT | 64.00 | 5.00 | 3.95 | 4.25 | 0.00 | - | 1 | 0 | 23.98% |
| XRT260116P00065000 | 2024-03-28 10:42AM EDT | 65.00 | 4.10 | 1.19 | 10.55 | 0.00 | - | 2 | 306 | 41.74% |
| XRT260116P00067000 | 2024-02-07 12:01PM EDT | 67.00 | 7.25 | 4.35 | 10.75 | 0.00 | - | 1 | 8 | 39.33% |
| XRT260116P00068000 | 2024-05-02 3:02PM EDT | 68.00 | 6.44 | 3.00 | 8.00 | 0.00 | - | 1 | 2 | 30.05% |
| XRT260116P00070000 | 2024-04-26 1:07PM EDT | 70.00 | 6.85 | 1.60 | 11.60 | 0.00 | - | 80 | 81 | 37.25% |
| XRT260116P00072000 | 2024-01-29 3:55PM EDT | 72.00 | 9.65 | 5.15 | 12.40 | 0.00 | - | - | 10 | 36.42% |
| XRT260116P00073000 | 2024-02-27 2:48PM EDT | 73.00 | 7.65 | 0.50 | 10.50 | 0.00 | - | 1 | 65 | 29.82% |
| XRT260116P00074000 | 2023-12-12 11:38AM EDT | 74.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | - | 1 | 37.63% |
| XRT260116P00075000 | 2024-03-28 2:22PM EDT | 75.00 | 7.23 | 6.15 | 15.10 | 0.00 | - | 10 | 9 | 38.97% |
| XRT260116P00080000 | 2024-03-28 10:41AM EDT | 80.00 | 9.24 | 6.45 | 16.15 | 0.00 | - | 1 | 9 | 33.58% |
| XRT260116P00090000 | 2024-01-04 12:58PM EDT | 90.00 | 21.70 | 15.40 | 25.40 | 0.00 | - | 2 | 4 | 39.59% |
© 2024 Yahoo. Todos os direitos reservados.