Mercado fechará em 6 h 3 min
BOVESPA
128.361,48 +761,91 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
58.039,89 +321,85 (+0,56%) PETROLEO CRU
79,10 +0,84 (+1,07%) OURO
2.349,20 -25,80 (-1,09%) Bitcoin USD
62.773,03 +1.631,94 (+2,67%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:57AM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517C00054000 | 2024-04-25 9:59AM EDT | 54.00 | 17.30 | 21.05 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| XRT240517C00055000 | 2024-04-25 11:05AM EDT | 55.00 | 16.60 | 20.10 | 21.65 | 0.00 | - | 1 | 4 | 0.00% |
| XRT240517C00056000 | 2024-04-25 10:56AM EDT | 56.00 | 15.50 | 19.00 | 21.55 | 0.00 | - | - | 8 | 148.83% |
| XRT240517C00057000 | 2024-04-24 11:02AM EDT | 57.00 | 15.65 | 18.15 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| XRT240517C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 11.50 | 14.65 | 17.50 | 0.00 | - | 1 | 3 | 112.50% |
| XRT240517C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 6.83 | 8.90 | 11.50 | 0.00 | - | 1 | 1 | 75.59% |
| XRT240517C00069000 | 2024-05-02 2:22PM EDT | 69.00 | 3.70 | 5.90 | 7.25 | 0.00 | - | 1 | 2 | 0.00% |
| XRT240517C00070000 | 2024-05-06 10:42AM EDT | 70.00 | 4.44 | 5.90 | 6.30 | 0.00 | - | 2,003 | 765 | 0.00% |
| XRT240517C00070500 | 2024-05-01 2:33PM EDT | 70.50 | 2.20 | 5.50 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| XRT240517C00071000 | 2024-05-10 9:41AM EDT | 71.00 | 3.90 | 4.20 | 5.35 | 0.00 | - | 2 | 2,911 | 0.00% |
| XRT240517C00071500 | 2024-05-09 3:14PM EDT | 71.50 | 3.20 | 3.95 | 4.80 | 0.00 | - | 2 | 340 | 0.00% |
| XRT240517C00072000 | 2024-05-09 12:54PM EDT | 72.00 | 2.54 | 4.15 | 4.35 | 0.00 | - | 11 | 1,196 | 0.00% |
| XRT240517C00072500 | 2024-04-29 3:01PM EDT | 72.50 | 1.81 | 3.25 | 3.85 | 0.00 | - | 8 | 19 | 0.00% |
| XRT240517C00073000 | 2024-05-10 2:58PM EDT | 73.00 | 1.61 | 2.83 | 3.40 | 0.00 | - | 12 | 366 | 0.00% |
| XRT240517C00073500 | 2024-05-10 2:13PM EDT | 73.50 | 1.27 | 2.33 | 2.92 | 0.00 | - | 2 | 58 | 0.00% |
| XRT240517C00074000 | 2024-05-10 3:02PM EDT | 74.00 | 0.95 | 2.32 | 2.46 | 0.00 | - | 1 | 457 | 0.00% |
| XRT240517C00074500 | 2024-05-13 9:41AM EDT | 74.50 | 2.05 | 1.85 | 2.19 | +1.34 | +188.73% | 4 | 720 | 0.00% |
| XRT240517C00075000 | 2024-05-10 3:42PM EDT | 75.00 | 0.58 | 1.44 | 1.66 | 0.00 | - | 11 | 695 | 0.00% |
| XRT240517C00075500 | 2024-05-10 2:13PM EDT | 75.50 | 0.36 | 1.21 | 1.45 | 0.00 | - | 1 | 227 | 0.00% |
| XRT240517C00076000 | 2024-05-13 9:38AM EDT | 76.00 | 1.02 | 0.90 | 1.18 | +0.62 | +155.00% | 3 | 408 | 0.00% |
| XRT240517C00076500 | 2024-05-09 3:44PM EDT | 76.50 | 0.30 | 0.67 | 1.47 | 0.00 | - | 1 | 572 | 26.32% |
| XRT240517C00077000 | 2024-05-13 9:41AM EDT | 77.00 | 0.58 | 0.51 | 0.58 | +0.45 | +346.15% | 207 | 548 | 9.33% |
| XRT240517C00077500 | 2024-05-09 3:57PM EDT | 77.50 | 0.14 | 0.10 | 0.45 | 0.00 | - | 145 | 144 | 13.67% |
| XRT240517C00078000 | 2024-05-10 11:16AM EDT | 78.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 6 | 607 | 16.50% |
| XRT240517C00078500 | 2024-05-06 3:33PM EDT | 78.50 | 0.09 | 0.05 | 0.29 | 0.00 | - | - | 1 | 19.34% |
| XRT240517C00079000 | 2024-05-09 10:07AM EDT | 79.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 285 | 21.39% |
| XRT240517C00079500 | 2024-05-13 9:30AM EDT | 79.50 | 0.06 | 0.01 | 0.21 | +0.04 | +200.00% | 1 | 91 | 24.32% |
| XRT240517C00080000 | 2024-05-10 12:51PM EDT | 80.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 171 | 27.44% |
| XRT240517C00081000 | 2024-05-09 2:59PM EDT | 81.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 472 | 32.91% |
| XRT240517C00082000 | 2024-05-13 9:31AM EDT | 82.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 377 | 29.10% |
| XRT240517C00083000 | 2024-05-07 11:47AM EDT | 83.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 4 | 60 | 43.56% |
| XRT240517C00084000 | 2024-05-07 11:00AM EDT | 84.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 6 | 158 | 49.02% |
| XRT240517C00085000 | 2024-05-10 9:40AM EDT | 85.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 7 | 329 | 54.30% |
| XRT240517C00086000 | 2024-05-07 1:40PM EDT | 86.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 4 | 477 | 51.95% |
| XRT240517C00087000 | 2024-05-13 9:30AM EDT | 87.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 20 | 107 | 55.86% |
| XRT240517C00088000 | 2024-05-13 9:39AM EDT | 88.00 | 0.02 | 0.01 | 0.16 | -0.06 | -42.86% | 7 | 39 | 60.94% |
| XRT240517C00089000 | 2024-05-07 10:15AM EDT | 89.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 4 | 5 | 65.23% |
| XRT240517C00090000 | 2024-04-08 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 59.38% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517P00055000 | 2024-03-18 2:14PM EDT | 55.00 | 0.04 | 0.00 | 2.94 | 0.00 | - | 1 | 0 | 270.90% |
| XRT240517P00056000 | 2024-03-18 1:35PM EDT | 56.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 1 | 300.88% |
| XRT240517P00057000 | 2024-04-08 10:49AM EDT | 57.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 103.13% |
| XRT240517P00060000 | 2024-05-10 10:03AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 217 | 87.50% |
| XRT240517P00061000 | 2024-05-10 10:04AM EDT | 61.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 152 | 105.08% |
| XRT240517P00062000 | 2024-05-01 12:50PM EDT | 62.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 100 | 30 | 98.83% |
| XRT240517P00063000 | 2024-05-10 10:33AM EDT | 63.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 101 | 202 | 92.97% |
| XRT240517P00064000 | 2024-05-08 12:41PM EDT | 64.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 139 | 86.72% |
| XRT240517P00065000 | 2024-05-10 10:34AM EDT | 65.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 257 | 80.86% |
| XRT240517P00066000 | 2024-05-09 9:54AM EDT | 66.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 91 | 75.00% |
| XRT240517P00067000 | 2024-05-10 10:35AM EDT | 67.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 6 | 514 | 69.53% |
| XRT240517P00068000 | 2024-05-10 10:44AM EDT | 68.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 8 | 366 | 56.25% |
| XRT240517P00069000 | 2024-05-10 10:43AM EDT | 69.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 4 | 3,763 | 58.98% |
| XRT240517P00069500 | 2024-05-10 10:38AM EDT | 69.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 120 | 56.45% |
| XRT240517P00070000 | 2024-05-10 3:20PM EDT | 70.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 12 | 8,259 | 50.59% |
| XRT240517P00070500 | 2024-05-10 1:11PM EDT | 70.50 | 0.08 | 0.01 | 0.23 | 0.00 | - | 5 | 3 | 51.95% |
| XRT240517P00071000 | 2024-05-10 3:43PM EDT | 71.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 1,003 | 1,727 | 51.37% |
| XRT240517P00071500 | 2024-05-10 3:53PM EDT | 71.50 | 0.13 | 0.02 | 0.27 | 0.00 | - | 87 | 365 | 56.15% |
| XRT240517P00072000 | 2024-05-10 1:24PM EDT | 72.00 | 0.20 | 0.05 | 0.09 | 0.00 | - | 3 | 1,289 | 39.84% |
| XRT240517P00072500 | 2024-05-10 3:44PM EDT | 72.50 | 0.27 | 0.07 | 0.11 | 0.00 | - | 2 | 150 | 38.48% |
| XRT240517P00073000 | 2024-05-10 3:49PM EDT | 73.00 | 0.40 | 0.10 | 0.14 | 0.00 | - | 12 | 1,082 | 37.60% |
| XRT240517P00073500 | 2024-05-10 2:15PM EDT | 73.50 | 0.56 | 0.14 | 0.18 | 0.00 | - | 1 | 88 | 36.72% |
| XRT240517P00074000 | 2024-05-13 9:32AM EDT | 74.00 | 0.25 | 0.20 | 0.25 | -0.44 | -63.77% | 11 | 889 | 36.91% |
| XRT240517P00074500 | 2024-05-13 9:37AM EDT | 74.50 | 0.28 | 0.18 | 0.36 | -0.65 | -69.89% | 50 | 408 | 37.84% |
| XRT240517P00075000 | 2024-05-13 9:34AM EDT | 75.00 | 0.46 | 0.37 | 0.49 | -0.80 | -63.49% | 251 | 3,436 | 38.57% |
| XRT240517P00075500 | 2024-05-10 3:25PM EDT | 75.50 | 1.60 | 0.54 | 0.63 | 0.00 | - | 20 | 40 | 38.67% |
| XRT240517P00076000 | 2024-05-10 3:58PM EDT | 76.00 | 1.90 | 0.73 | 0.85 | 0.00 | - | 24 | 209 | 40.43% |
| XRT240517P00077000 | 2024-05-08 11:15AM EDT | 77.00 | 3.85 | 1.29 | 1.45 | 0.00 | - | 2 | 321 | 45.70% |
| XRT240517P00078000 | 2024-05-03 9:55AM EDT | 78.00 | 4.20 | 1.93 | 2.20 | 0.00 | - | 2 | 38 | 52.10% |
| XRT240517P00079000 | 2024-04-26 11:17AM EDT | 79.00 | 5.47 | 2.52 | 3.00 | 0.00 | - | 1 | 64 | 50.88% |
| XRT240517P00080000 | 2024-04-17 3:24PM EDT | 80.00 | 9.22 | 2.15 | 4.05 | 0.00 | - | 281 | 0 | 69.39% |
| XRT240517P00081000 | 2024-04-17 10:33AM EDT | 81.00 | 10.16 | 3.55 | 5.00 | 0.00 | - | 4 | 0 | 53.71% |
| XRT240517P00082000 | 2024-04-15 1:30PM EDT | 82.00 | 10.84 | 4.70 | 6.90 | 0.00 | - | 20 | 0 | 79.44% |
© 2024 Yahoo. Todos os direitos reservados.