Mercado abrirá em 3 h 52 min

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
78,36+1,52 (+1,98%)
No fechamento: 04:00PM EDT
78,78 +0,42 (+0,54%)
Pós-fechamento: 06:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XRT240328C000685002024-03-21 10:41AM EDT68.509.750.000.000.00-200.00%
XRT240328C000695002024-02-29 3:23PM EDT69.507.690.000.000.00-4000.00%
XRT240328C000700002024-02-27 12:05PM EDT70.006.800.000.000.00-400.00%
XRT240328C000705002024-03-27 2:51PM EDT70.507.650.000.000.00-100.00%
XRT240328C000715002024-02-15 11:08AM EDT71.503.852.066.700.00-110.00%
XRT240328C000725002024-03-01 11:23AM EDT72.504.750.000.000.00-100.00%
XRT240328C000730002024-03-27 11:50AM EDT73.004.880.000.000.00-200.00%
XRT240328C000735002024-02-27 11:13AM EDT73.503.700.000.000.00-200.00%
XRT240328C000740002024-03-26 1:39PM EDT74.003.220.000.000.00-600.00%
XRT240328C000745002024-02-29 11:18AM EDT74.503.160.000.000.00-500.00%
XRT240328C000750002024-03-22 10:52AM EDT75.002.500.000.000.00-3000.00%
XRT240328C000755002024-03-27 12:36PM EDT75.502.540.000.000.00-700.00%
XRT240328C000760002024-03-27 9:52AM EDT76.001.750.000.000.00-500.00%
XRT240328C000765002024-03-26 1:44PM EDT76.500.870.000.000.00-100.00%
XRT240328C000770002024-03-27 2:14PM EDT77.001.240.000.000.00-2100.00%
XRT240328C000780002024-03-27 3:57PM EDT78.000.540.000.000.00-4400.00%
XRT240328C000790002024-03-27 3:57PM EDT79.000.120.000.000.00-606.25%
XRT240328C000800002024-03-27 3:46PM EDT80.000.030.000.000.00-18012.50%
XRT240328C000810002024-03-27 3:50PM EDT81.000.020.000.000.00-1012.50%
XRT240328C000815002024-03-25 1:16PM EDT81.500.030.000.000.00-40025.00%
XRT240328C000850002024-03-22 2:39PM EDT85.000.080.000.000.00-5050.00%
XRT240328C000890002024-03-25 9:51AM EDT89.000.020.000.000.00-32050.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XRT240328P000620002024-02-16 2:24PM EDT62.000.170.004.750.00-11553.32%
XRT240328P000640002024-02-23 3:11PM EDT64.000.180.004.800.00-11507.03%
XRT240328P000650002024-03-15 2:03PM EDT65.000.010.000.000.00-1050.00%
XRT240328P000665002024-02-29 10:59AM EDT66.500.140.000.000.00-1050.00%
XRT240328P000670002024-03-21 9:48AM EDT67.000.040.000.000.00-1050.00%
XRT240328P000675002024-03-08 11:48AM EDT67.500.120.000.000.00-2050.00%
XRT240328P000680002024-02-22 1:24PM EDT68.000.640.000.750.00-220210.35%
XRT240328P000685002024-03-13 11:15AM EDT68.500.110.000.000.00-2050.00%
XRT240328P000690002024-03-27 9:55AM EDT69.000.020.000.000.00-4050.00%
XRT240328P000695002024-03-18 2:55PM EDT69.500.060.000.000.00-1050.00%
XRT240328P000700002024-03-25 10:29AM EDT70.000.010.000.000.00-4050.00%
XRT240328P000705002024-03-04 3:12PM EDT70.500.270.000.000.00-1050.00%
XRT240328P000710002024-03-01 12:00PM EDT71.000.340.000.000.00-2050.00%
XRT240328P000715002024-03-20 2:09PM EDT71.500.060.000.000.00-2050.00%
XRT240328P000720002024-03-21 9:48AM EDT72.000.140.000.000.00-2050.00%
XRT240328P000725002024-03-21 9:46AM EDT72.500.010.000.000.00-4050.00%
XRT240328P000730002024-03-26 3:41PM EDT73.000.070.000.000.00-1025.00%
XRT240328P000735002024-03-14 10:25AM EDT73.500.600.000.000.00-6025.00%
XRT240328P000740002024-03-25 1:36PM EDT74.000.060.000.000.00-1025.00%
XRT240328P000745002024-03-27 10:34AM EDT74.500.020.000.000.00-2025.00%
XRT240328P000750002024-03-27 9:45AM EDT75.000.040.000.000.00-1025.00%
XRT240328P000755002024-03-27 12:35PM EDT75.500.030.000.000.00-19025.00%
XRT240328P000760002024-03-27 3:46PM EDT76.000.020.000.000.00-10012.50%
XRT240328P000765002024-03-27 10:44AM EDT76.500.060.000.000.00-16012.50%
XRT240328P000770002024-03-27 3:57PM EDT77.000.040.000.000.00-51012.50%
XRT240328P000780002024-03-27 3:57PM EDT78.000.180.000.000.00-26803.13%
XRT240328P000790002024-03-27 12:40PM EDT79.001.120.000.000.00-20000.00%