Mercado abrirá em 1 h 28 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,43 +0,43 (+0,54%) OURO
2.309,50 -1,50 (-0,06%) Bitcoin USD
58.247,34 +740,70 (+1,29%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00150000 | 2024-05-01 3:07PM EDT | 150.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240503C00170000 | 2024-05-01 9:43AM EDT | 170.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 0.00% |
| XLK240503C00175000 | 2024-05-01 1:28PM EDT | 175.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| XLK240503C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00181000 | 2024-04-26 10:31AM EDT | 181.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLK240503C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| XLK240503C00190000 | 2024-05-01 3:05PM EDT | 190.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| XLK240503C00191000 | 2024-04-30 3:50PM EDT | 191.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK240503C00192500 | 2024-05-01 3:00PM EDT | 192.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| XLK240503C00193000 | 2024-05-01 3:00PM EDT | 193.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| XLK240503C00194000 | 2024-05-01 3:43PM EDT | 194.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 709 | 380 | 0.00% |
| XLK240503C00195000 | 2024-05-01 3:52PM EDT | 195.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 109 | 71 | 1.56% |
| XLK240503C00196000 | 2024-05-01 3:59PM EDT | 196.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 93 | 70 | 3.13% |
| XLK240503C00197000 | 2024-05-01 3:29PM EDT | 197.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 52 | 120 | 6.25% |
| XLK240503C00197500 | 2024-05-01 3:38PM EDT | 197.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 30 | 81 | 6.25% |
| XLK240503C00198000 | 2024-05-01 3:59PM EDT | 198.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 254 | 6.25% |
| XLK240503C00199000 | 2024-05-01 3:54PM EDT | 199.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 41 | 187 | 6.25% |
| XLK240503C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 341 | 686 | 12.50% |
| XLK240503C00202500 | 2024-05-01 3:51PM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 687 | 12.50% |
| XLK240503C00205000 | 2024-05-01 3:05PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 244 | 12.50% |
| XLK240503C00207500 | 2024-05-01 2:55PM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 243 | 25.00% |
| XLK240503C00210000 | 2024-05-01 10:02AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 325 | 25.00% |
| XLK240503C00212500 | 2024-05-01 2:26PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 25.00% |
| XLK240503C00215000 | 2024-04-30 1:10PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 25.00% |
| XLK240503C00217500 | 2024-04-30 10:04AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLK240503P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240503P00180000 | 2024-04-26 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| XLK240503P00183000 | 2024-04-25 11:51AM EDT | 183.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| XLK240503P00185000 | 2024-05-01 10:57AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| XLK240503P00186000 | 2024-05-01 3:32PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLK240503P00187000 | 2024-05-01 1:42PM EDT | 187.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| XLK240503P00188000 | 2024-04-30 3:00PM EDT | 188.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| XLK240503P00189000 | 2024-05-01 3:53PM EDT | 189.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 12.50% |
| XLK240503P00190000 | 2024-05-01 3:53PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 80 | 188 | 6.25% |
| XLK240503P00191000 | 2024-05-01 3:33PM EDT | 191.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 215 | 6.25% |
| XLK240503P00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 76 | 343 | 3.13% |
| XLK240503P00193000 | 2024-05-01 2:01PM EDT | 193.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 118 | 264 | 3.13% |
| XLK240503P00194000 | 2024-05-01 3:56PM EDT | 194.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 0.78% |
| XLK240503P00195000 | 2024-05-01 4:03PM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 189 | 294 | 0.00% |
| XLK240503P00196000 | 2024-05-01 3:19PM EDT | 196.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 28 | 119 | 0.00% |
| XLK240503P00197000 | 2024-05-01 3:35PM EDT | 197.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 49 | 384 | 0.00% |
| XLK240503P00197500 | 2024-05-01 3:57PM EDT | 197.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 103 | 156 | 0.00% |
| XLK240503P00198000 | 2024-05-01 3:34PM EDT | 198.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 51 | 117 | 0.00% |
| XLK240503P00199000 | 2024-05-01 3:34PM EDT | 199.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 32 | 63 | 0.00% |
| XLK240503P00200000 | 2024-05-01 3:39PM EDT | 200.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 51 | 214 | 0.00% |
| XLK240503P00202500 | 2024-05-01 3:39PM EDT | 202.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| XLK240503P00205000 | 2024-05-01 12:59PM EDT | 205.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLK240503P00207500 | 2024-05-01 3:31PM EDT | 207.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 29 | 2 | 0.00% |
| XLK240503P00210000 | 2024-05-01 3:31PM EDT | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.