Mercado fechará em 5 h 12 min
BOVESPA
124.666,09 +759,55 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.705,70 +265,68 (+0,51%) PETROLEO CRU
81,86 +0,32 (+0,39%) OURO
2.331,60 -8,00 (-0,34%) Bitcoin USD
62.726,79 +1.273,13 (+2,07%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:48AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 37.14 | 34.00 | 37.60 | 0.00 | - | 1 | 1 | 67.97% |
| XLK240705C00196000 | 2024-06-21 11:36AM EDT | 196.00 | 33.15 | 27.95 | 31.60 | 0.00 | - | 3 | 2 | 54.69% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 23.95 | 27.45 | 0.00 | - | 1 | 1 | 96.44% |
| XLK240705C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.39 | 21.55 | 25.20 | 0.00 | - | 1 | 0 | 50.49% |
| XLK240705C00205000 | 2024-06-28 10:03AM EDT | 205.00 | 24.96 | 19.85 | 22.05 | 0.00 | - | 30 | 33 | 75.64% |
| XLK240705C00207500 | 2024-06-28 9:56AM EDT | 207.50 | 17.27 | 17.70 | 18.75 | -3.90 | -18.42% | 1 | 13 | 52.93% |
| XLK240705C00210000 | 2024-06-28 4:02PM EDT | 210.00 | 19.00 | 15.45 | 16.80 | 0.00 | - | 39 | 150 | 57.98% |
| XLK240705C00212500 | 2024-06-28 11:11AM EDT | 212.50 | 15.81 | 12.65 | 14.00 | 0.00 | - | 1 | 89 | 46.24% |
| XLK240705C00215000 | 2024-06-28 2:57PM EDT | 215.00 | 12.73 | 10.85 | 11.35 | 0.00 | - | 5 | 27 | 37.26% |
| XLK240705C00217500 | 2024-06-28 12:16PM EDT | 217.50 | 10.50 | 8.45 | 9.00 | 0.00 | - | 1 | 22 | 33.30% |
| XLK240705C00220000 | 2024-07-01 9:51AM EDT | 220.00 | 5.80 | 6.20 | 6.85 | -1.92 | -24.87% | 3 | 26 | 30.96% |
| XLK240705C00222500 | 2024-07-01 10:07AM EDT | 222.50 | 3.25 | 4.05 | 4.30 | -2.20 | -40.37% | 9 | 65 | 22.51% |
| XLK240705C00225000 | 2024-07-01 10:27AM EDT | 225.00 | 2.35 | 2.38 | 2.48 | -1.00 | -29.85% | 81 | 122 | 20.02% |
| XLK240705C00227500 | 2024-07-01 10:29AM EDT | 227.50 | 1.17 | 1.12 | 1.20 | -0.54 | -31.58% | 77 | 202 | 18.58% |
| XLK240705C00230000 | 2024-07-01 10:15AM EDT | 230.00 | 0.27 | 0.44 | 0.53 | -0.64 | -70.33% | 33 | 128 | 18.58% |
| XLK240705C00232500 | 2024-07-01 10:22AM EDT | 232.50 | 0.15 | 0.14 | 0.21 | -0.15 | -50.00% | 16 | 97 | 18.85% |
| XLK240705C00235000 | 2024-07-01 10:31AM EDT | 235.00 | 0.04 | 0.02 | 0.06 | -0.10 | -83.33% | 8 | 107 | 18.46% |
| XLK240705C00237500 | 2024-06-28 3:53PM EDT | 237.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 21 | 54 | 19.14% |
| XLK240705C00240000 | 2024-06-28 12:16PM EDT | 240.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 15 | 23.63% |
| XLK240705C00242500 | 2024-06-25 1:04PM EDT | 242.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 32.91% |
| XLK240705C00245000 | 2024-06-24 11:07AM EDT | 245.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 48.68% |
| XLK240705C00247500 | 2024-06-20 11:07AM EDT | 247.50 | 0.22 | 0.00 | 2.04 | 0.00 | - | - | 12 | 65.67% |
| XLK240705C00250000 | 2024-06-21 11:08AM EDT | 250.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | 1 | 15 | 64.70% |
| XLK240705C00255000 | 2024-06-26 1:48PM EDT | 255.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | - | 1 | 73.73% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00145000 | 2024-06-21 12:19PM EDT | 145.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 232.32% |
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 1.96 | 0.00 | - | 2 | 2 | 213.62% |
| XLK240705P00160000 | 2024-06-25 11:23AM EDT | 160.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | - | 2 | 174.51% |
| XLK240705P00180000 | 2024-06-27 3:09PM EDT | 180.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | - | 6 | 123.58% |
| XLK240705P00185000 | 2024-06-24 2:18PM EDT | 185.00 | 0.01 | 0.00 | 2.04 | -0.02 | -66.67% | 1 | 3 | 120.17% |
| XLK240705P00190000 | 2024-07-01 9:32AM EDT | 190.00 | 0.01 | 0.01 | 2.14 | -0.37 | -97.37% | 1 | 7 | 108.89% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.01 | 2.15 | 0.00 | - | 9 | 12 | 96.29% |
| XLK240705P00196000 | 2024-06-27 3:09PM EDT | 196.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 60.55% |
| XLK240705P00197500 | 2024-06-24 9:55AM EDT | 197.50 | 0.14 | 0.01 | 2.15 | 0.00 | - | 1 | 2 | 89.94% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.01 | 2.16 | 0.00 | - | 1 | 0 | 86.23% |
| XLK240705P00200000 | 2024-06-26 2:54PM EDT | 200.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | 19 | 76 | 53.81% |
| XLK240705P00202500 | 2024-06-25 11:13AM EDT | 202.50 | 0.10 | 0.01 | 2.16 | 0.00 | - | 1 | 14 | 77.30% |
| XLK240705P00205000 | 2024-07-01 9:46AM EDT | 205.00 | 0.06 | 0.01 | 0.25 | +0.01 | +20.00% | 2 | 21 | 49.51% |
| XLK240705P00207500 | 2024-07-01 9:40AM EDT | 207.50 | 0.11 | 0.01 | 0.46 | -0.05 | -31.25% | 7 | 21 | 50.88% |
| XLK240705P00210000 | 2024-06-28 10:16AM EDT | 210.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 5 | 169 | 34.96% |
| XLK240705P00212500 | 2024-07-01 9:52AM EDT | 212.50 | 0.12 | 0.04 | 0.56 | 0.00 | - | 1 | 20 | 41.75% |
| XLK240705P00215000 | 2024-07-01 10:29AM EDT | 215.00 | 0.12 | 0.06 | 0.13 | +0.03 | +33.33% | 62 | 83 | 25.00% |
| XLK240705P00217500 | 2024-07-01 10:20AM EDT | 217.50 | 0.20 | 0.09 | 0.19 | +0.05 | +33.33% | 128 | 247 | 21.97% |
| XLK240705P00220000 | 2024-07-01 10:16AM EDT | 220.00 | 0.55 | 0.27 | 0.37 | +0.32 | +139.13% | 102 | 216 | 20.14% |
| XLK240705P00222500 | 2024-07-01 10:17AM EDT | 222.50 | 0.89 | 0.69 | 0.72 | +0.24 | +36.92% | 75 | 120 | 18.26% |
| XLK240705P00225000 | 2024-07-01 10:30AM EDT | 225.00 | 1.54 | 1.40 | 1.47 | +0.34 | +28.33% | 26 | 388 | 17.14% |
| XLK240705P00227500 | 2024-07-01 10:27AM EDT | 227.50 | 2.81 | 2.78 | 2.86 | +0.51 | +22.17% | 28 | 105 | 17.26% |
| XLK240705P00230000 | 2024-07-01 9:39AM EDT | 230.00 | 4.50 | 3.75 | 4.60 | +0.84 | +22.95% | 1 | 322 | 15.33% |
| XLK240705P00232500 | 2024-06-28 10:11AM EDT | 232.50 | 7.20 | 6.40 | 7.00 | +3.75 | +108.70% | 1 | 483 | 18.85% |
| XLK240705P00235000 | 2024-06-26 3:13PM EDT | 235.00 | 10.45 | 8.35 | 10.45 | 0.00 | - | 4 | 5 | 39.99% |
| XLK240705P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 13.75 | 12.70 | 16.30 | 0.00 | - | 8 | 8 | 63.82% |
© 2024 Yahoo. Todos os direitos reservados.