Mercado fechará em 5 h 19 min
BOVESPA
128.089,17 -194,45 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.630,06 +167,89 (+0,29%) PETROLEO CRU
79,49 +0,26 (+0,33%) OURO
2.410,70 +25,20 (+1,06%) Bitcoin USD
66.343,72 +234,91 (+0,36%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:41AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00100000 | 2024-04-10 11:42AM EDT | 100.00 | 104.90 | 103.10 | 107.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240517C00110000 | 2024-05-16 12:51PM EDT | 110.00 | 103.28 | 101.55 | 103.35 | 0.00 | - | 3 | 2 | 507.81% |
| XLK240517C00115000 | 2024-05-16 12:51PM EDT | 115.00 | 98.33 | 96.30 | 98.25 | 0.00 | - | - | 1 | 671.29% |
| XLK240517C00120000 | 2024-03-13 10:26AM EDT | 120.00 | 89.68 | 84.75 | 88.15 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240517C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 75.50 | 86.60 | 88.20 | 0.00 | - | 1 | 1 | 378.13% |
| XLK240517C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.01 | 81.70 | 83.40 | 0.00 | - | 9 | 9 | 428.52% |
| XLK240517C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 69.51 | 76.30 | 78.45 | 0.00 | - | 38 | 0 | 293.75% |
| XLK240517C00145000 | 2024-05-15 10:55AM EDT | 145.00 | 66.07 | 66.30 | 68.50 | 0.00 | - | 1 | 1 | 279.69% |
| XLK240517C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 63.34 | 61.35 | 63.15 | 0.00 | - | 1 | 2 | 404.10% |
| XLK240517C00155000 | 2024-05-14 3:20PM EDT | 155.00 | 52.88 | 56.30 | 58.35 | 0.00 | - | 3 | 0 | 390.63% |
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 160.00 | 34.68 | 51.15 | 53.35 | 0.00 | - | 1 | 42 | 358.20% |
| XLK240517C00165000 | 2024-05-15 3:33PM EDT | 165.00 | 47.95 | 46.70 | 48.10 | 0.00 | - | 10 | 508 | 192.19% |
| XLK240517C00170000 | 2024-05-15 12:58PM EDT | 170.00 | 42.48 | 41.60 | 43.20 | 0.00 | - | 151 | 71 | 171.88% |
| XLK240517C00175000 | 2024-05-16 3:06PM EDT | 175.00 | 37.91 | 36.10 | 38.25 | 0.00 | - | 1 | 21 | 258.11% |
| XLK240517C00176000 | 2024-04-22 9:30AM EDT | 176.00 | 19.53 | 35.35 | 37.20 | 0.00 | - | 6 | 6 | 248.63% |
| XLK240517C00177000 | 2024-04-29 1:48PM EDT | 177.00 | 24.76 | 34.35 | 35.90 | 0.00 | - | 4 | 4 | 219.73% |
| XLK240517C00178000 | 2024-05-01 1:04PM EDT | 178.00 | 16.94 | 33.25 | 34.75 | 0.00 | - | 1 | 1 | 200.39% |
| XLK240517C00179000 | 2024-05-09 1:05PM EDT | 179.00 | 26.03 | 32.60 | 33.95 | 0.00 | - | 6 | 7 | 212.79% |
| XLK240517C00180000 | 2024-05-17 10:17AM EDT | 180.00 | 32.25 | 31.70 | 33.05 | -0.75 | -2.27% | 3 | 49 | 117.19% |
| XLK240517C00181000 | 2024-05-16 9:47AM EDT | 181.00 | 32.35 | 30.35 | 32.25 | 0.00 | - | 1 | 40 | 222.46% |
| XLK240517C00182000 | 2024-04-23 10:42AM EDT | 182.00 | 16.18 | 29.45 | 31.10 | 0.00 | - | 2 | 228 | 206.84% |
| XLK240517C00183000 | 2024-05-15 1:20PM EDT | 183.00 | 29.99 | 28.65 | 30.15 | 0.00 | - | 6 | 69 | 120.31% |
| XLK240517C00184000 | 2024-05-10 1:32PM EDT | 184.00 | 21.50 | 27.70 | 29.25 | 0.00 | - | 1 | 24 | 135.55% |
| XLK240517C00185000 | 2024-05-17 9:49AM EDT | 185.00 | 27.70 | 26.70 | 28.15 | +0.70 | +2.59% | 6 | 104 | 120.31% |
| XLK240517C00186000 | 2024-05-16 3:01PM EDT | 186.00 | 26.80 | 25.35 | 27.30 | 0.00 | - | 1 | 5 | 195.70% |
| XLK240517C00187000 | 2024-05-13 10:13AM EDT | 187.00 | 19.53 | 23.60 | 26.45 | 0.00 | - | 9 | 2 | 197.66% |
| XLK240517C00188000 | 2024-05-16 1:56PM EDT | 188.00 | 25.02 | 24.00 | 25.70 | 0.00 | - | 4 | 6 | 156.05% |
| XLK240517C00189000 | 2024-05-14 2:24PM EDT | 189.00 | 18.78 | 22.95 | 23.40 | 0.00 | - | 4 | 9 | 96.88% |
| XLK240517C00190000 | 2024-05-17 10:03AM EDT | 190.00 | 22.25 | 22.00 | 22.90 | -0.06 | -0.27% | 6 | 66 | 105.08% |
| XLK240517C00191000 | 2024-05-03 2:52PM EDT | 191.00 | 12.75 | 20.95 | 21.35 | 0.00 | - | 27 | 205 | 0.00% |
| XLK240517C00192000 | 2024-05-16 1:30PM EDT | 192.00 | 21.05 | 19.95 | 20.50 | 0.00 | - | 1 | 58 | 103.91% |
| XLK240517C00193000 | 2024-05-17 10:24AM EDT | 193.00 | 19.20 | 19.00 | 19.50 | -1.19 | -5.84% | 3 | 184 | 99.61% |
| XLK240517C00194000 | 2024-05-15 11:40AM EDT | 194.00 | 16.65 | 17.95 | 18.40 | 0.00 | - | 1 | 758 | 77.73% |
| XLK240517C00195000 | 2024-05-16 2:15PM EDT | 195.00 | 17.66 | 16.95 | 18.40 | 0.00 | - | 6 | 458 | 106.64% |
| XLK240517C00196000 | 2024-05-16 12:01PM EDT | 196.00 | 17.36 | 15.95 | 16.40 | 0.00 | - | 1 | 358 | 69.92% |
| XLK240517C00197000 | 2024-05-16 2:00PM EDT | 197.00 | 16.10 | 15.10 | 15.35 | 0.00 | - | 39 | 449 | 0.00% |
| XLK240517C00197500 | 2024-05-07 2:53PM EDT | 197.50 | 7.85 | 14.50 | 14.90 | 0.00 | - | - | 4 | 64.06% |
| XLK240517C00198000 | 2024-05-17 9:31AM EDT | 198.00 | 14.82 | 14.00 | 14.40 | +0.35 | +2.42% | 7 | 617 | 62.11% |
| XLK240517C00199000 | 2024-05-16 3:53PM EDT | 199.00 | 13.42 | 12.95 | 13.50 | 0.00 | - | 4 | 553 | 72.46% |
| XLK240517C00200000 | 2024-05-17 10:24AM EDT | 200.00 | 12.18 | 12.00 | 12.35 | -0.19 | -1.54% | 3 | 2,173 | 0.00% |
| XLK240517C00202500 | 2024-05-16 3:39PM EDT | 202.50 | 10.37 | 9.50 | 9.85 | +0.39 | +3.91% | 1 | 865 | 0.00% |
| XLK240517C00205000 | 2024-05-17 10:10AM EDT | 205.00 | 7.00 | 7.10 | 7.50 | -0.61 | -8.02% | 14 | 1,983 | 44.53% |
| XLK240517C00207500 | 2024-05-17 10:24AM EDT | 207.50 | 4.69 | 4.45 | 4.95 | -0.52 | -9.25% | 2 | 200 | 28.91% |
| XLK240517C00210000 | 2024-05-17 10:14AM EDT | 210.00 | 2.14 | 2.11 | 2.33 | -0.52 | -19.55% | 11 | 4,132 | 0.00% |
| XLK240517C00212500 | 2024-05-17 10:12AM EDT | 212.50 | 0.29 | 0.25 | 0.33 | -0.40 | -57.97% | 4 | 267 | 8.89% |
| XLK240517C00215000 | 2024-05-17 9:44AM EDT | 215.00 | 0.02 | 0.01 | 0.14 | -0.06 | -75.00% | 2 | 2,019 | 20.41% |
| XLK240517C00220000 | 2024-05-16 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 4,507 | 28.91% |
| XLK240517C00225000 | 2024-05-16 2:10PM EDT | 225.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 94 | 551 | 81.35% |
| XLK240517C00230000 | 2024-05-06 2:11PM EDT | 230.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 13 | 1,437 | 54.69% |
| XLK240517C00235000 | 2024-05-15 2:20PM EDT | 235.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 68.75% |
| XLK240517C00240000 | 2024-05-15 2:20PM EDT | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 81.25% |
| XLK240517C00245000 | 2024-04-17 1:57PM EDT | 245.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 162.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00100000 | 2024-02-28 2:42PM EDT | 100.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 1 | 759.38% |
| XLK240517P00120000 | 2024-03-20 12:00PM EDT | 120.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 782.81% |
| XLK240517P00125000 | 2024-02-20 12:39PM EDT | 125.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 9 | 19 | 500.78% |
| XLK240517P00130000 | 2024-03-08 1:28PM EDT | 130.00 | 0.20 | 0.00 | 2.88 | 0.00 | - | 5 | 5 | 612.30% |
| XLK240517P00135000 | 2024-02-21 3:24PM EDT | 135.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 648.05% |
| XLK240517P00140000 | 2024-04-08 11:03AM EDT | 140.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 250.00% |
| XLK240517P00145000 | 2024-04-12 1:26PM EDT | 145.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 231.25% |
| XLK240517P00150000 | 2024-05-10 3:20PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 509 | 225.00% |
| XLK240517P00155000 | 2024-05-13 10:23AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 349 | 206.25% |
| XLK240517P00160000 | 2024-05-14 12:04PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 124 | 295.31% |
| XLK240517P00165000 | 2024-05-15 3:37PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 545 | 267.97% |
| XLK240517P00170000 | 2024-05-15 9:31AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,087 | 150.00% |
| XLK240517P00175000 | 2024-05-08 3:36PM EDT | 175.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 5 | 290 | 269.53% |
| XLK240517P00176000 | 2024-04-23 1:14PM EDT | 176.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 209.38% |
| XLK240517P00177000 | 2024-05-07 9:30AM EDT | 177.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 2 | 12 | 222.85% |
| XLK240517P00178000 | 2024-05-07 11:13AM EDT | 178.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 439 | 199.02% |
| XLK240517P00179000 | 2024-05-14 2:34PM EDT | 179.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 193.75% |
| XLK240517P00180000 | 2024-05-15 9:53AM EDT | 180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 3,686 | 128.13% |
| XLK240517P00181000 | 2024-05-14 9:30AM EDT | 181.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 132 | 183.40% |
| XLK240517P00182000 | 2024-05-03 2:53PM EDT | 182.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 428 | 178.32% |
| XLK240517P00183000 | 2024-05-16 3:46PM EDT | 183.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 327 | 173.05% |
| XLK240517P00184000 | 2024-05-06 10:04AM EDT | 184.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 135 | 127.73% |
| XLK240517P00185000 | 2024-05-16 3:46PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 483 | 101.56% |
| XLK240517P00186000 | 2024-05-14 2:34PM EDT | 186.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 157.62% |
| XLK240517P00187000 | 2024-05-14 3:47PM EDT | 187.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 401 | 152.54% |
| XLK240517P00188000 | 2024-05-10 10:46AM EDT | 188.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 603 | 147.27% |
| XLK240517P00189000 | 2024-05-09 2:05PM EDT | 189.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 451 | 142.19% |
| XLK240517P00190000 | 2024-05-17 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.11 | +0.03 | +300.00% | 2 | 4,345 | 98.05% |
| XLK240517P00191000 | 2024-05-10 10:00AM EDT | 191.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 83 | 131.84% |
| XLK240517P00192000 | 2024-05-17 9:52AM EDT | 192.00 | 0.08 | 0.00 | 0.28 | +0.02 | +33.33% | 5 | 560 | 104.30% |
| XLK240517P00193000 | 2024-05-16 9:59AM EDT | 193.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 1,159 | 159.57% |
| XLK240517P00194000 | 2024-05-17 9:48AM EDT | 194.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 27 | 214 | 127.05% |
| XLK240517P00195000 | 2024-05-17 9:52AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 1,580 | 62.50% |
| XLK240517P00196000 | 2024-05-13 12:35PM EDT | 196.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 56.25% |
| XLK240517P00197000 | 2024-05-16 2:12PM EDT | 197.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 25.00% |
| XLK240517P00197500 | 2024-05-16 10:27AM EDT | 197.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 12 | 131.79% |
| XLK240517P00198000 | 2024-05-17 9:35AM EDT | 198.00 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 2 | 1,110 | 53.13% |
| XLK240517P00199000 | 2024-05-17 9:55AM EDT | 199.00 | 0.02 | 0.00 | 0.72 | -0.03 | -60.00% | 17 | 581 | 89.26% |
| XLK240517P00200000 | 2024-05-16 3:59PM EDT | 200.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 103 | 2,573 | 91.70% |
| XLK240517P00202500 | 2024-05-17 9:41AM EDT | 202.50 | 0.25 | 0.00 | 0.44 | +0.23 | +1,150.00% | 1 | 846 | 62.50% |
| XLK240517P00205000 | 2024-05-16 3:53PM EDT | 205.00 | 0.03 | 0.01 | 0.03 | -0.02 | -28.57% | 4 | 2,438 | 33.59% |
| XLK240517P00207500 | 2024-05-16 11:27AM EDT | 207.50 | 0.03 | 0.01 | 0.05 | -0.02 | -28.57% | 2 | 94 | 25.78% |
| XLK240517P00210000 | 2024-05-17 10:01AM EDT | 210.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 13 | 431 | 15.14% |
| XLK240517P00212500 | 2024-05-17 10:21AM EDT | 212.50 | 0.60 | 0.54 | 0.66 | -0.26 | -30.23% | 37 | 100 | 13.28% |
| XLK240517P00215000 | 2024-05-17 10:03AM EDT | 215.00 | 2.77 | 2.71 | 2.95 | -0.03 | -1.07% | 4 | 17 | 26.81% |
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 220.00 | 20.48 | 7.55 | 8.00 | 0.00 | - | 1 | 0 | 56.54% |
| XLK240517P00250000 | 2024-04-12 10:55AM EDT | 250.00 | 44.23 | 42.10 | 46.95 | 0.00 | - | 1 | 0 | 424.85% |
© 2024 Yahoo. Todos os direitos reservados.