Mercado fechará em 5 h 28 min
BOVESPA
124.416,25 +509,70 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.697,36 +257,34 (+0,49%) PETROLEO CRU
81,80 +0,26 (+0,32%) OURO
2.331,20 -8,40 (-0,36%) Bitcoin USD
62.728,35 +1.233,57 (+2,01%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:32AM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 38.05 | 41.30 | 0.00 | - | 5 | 5 | 65.04% |
| XLK240712C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 37.42 | 33.10 | 36.45 | 0.00 | - | - | 1 | 61.43% |
| XLK240712C00198000 | 2024-06-27 10:47AM EDT | 198.00 | 29.54 | 24.95 | 28.50 | 0.00 | - | - | 1 | 50.44% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 22.95 | 26.40 | 0.00 | - | - | 1 | 45.56% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 20.55 | 23.90 | 0.00 | - | 2 | 1 | 41.90% |
| XLK240712C00205000 | 2024-06-28 10:47AM EDT | 205.00 | 25.05 | 18.20 | 21.60 | 0.00 | - | 1 | 11 | 41.38% |
| XLK240712C00207500 | 2024-06-28 10:47AM EDT | 207.50 | 22.28 | 16.70 | 17.95 | 0.00 | - | 1 | 13 | 0.00% |
| XLK240712C00210000 | 2024-06-28 11:24AM EDT | 210.00 | 15.21 | 14.70 | 15.25 | -4.24 | -21.80% | 1 | 33 | 0.00% |
| XLK240712C00212500 | 2024-06-28 10:18AM EDT | 212.50 | 18.08 | 12.30 | 12.85 | 0.00 | - | 1 | 66 | 0.00% |
| XLK240712C00215000 | 2024-06-28 11:11AM EDT | 215.00 | 13.72 | 9.85 | 10.70 | 0.00 | - | 1 | 24 | 0.00% |
| XLK240712C00217500 | 2024-06-28 2:23PM EDT | 217.50 | 10.85 | 8.00 | 9.85 | 0.00 | - | 16 | 93 | 28.03% |
| XLK240712C00220000 | 2024-06-28 12:06PM EDT | 220.00 | 9.66 | 6.00 | 6.25 | 0.00 | - | 3 | 32 | 13.55% |
| XLK240712C00222500 | 2024-06-27 1:15PM EDT | 222.50 | 6.49 | 4.40 | 4.50 | 0.00 | - | 4 | 10 | 15.25% |
| XLK240712C00225000 | 2024-07-01 9:50AM EDT | 225.00 | 2.61 | 2.90 | 3.00 | -2.83 | -52.02% | 4 | 52 | 15.65% |
| XLK240712C00227500 | 2024-07-01 10:12AM EDT | 227.50 | 1.89 | 1.79 | 2.02 | -1.20 | -38.83% | 6 | 51 | 16.87% |
| XLK240712C00230000 | 2024-07-01 9:45AM EDT | 230.00 | 1.19 | 1.12 | 1.30 | -0.80 | -40.20% | 1 | 52 | 17.70% |
| XLK240712C00232500 | 2024-07-01 9:47AM EDT | 232.50 | 0.62 | 0.56 | 0.84 | -0.63 | -50.40% | 4 | 51 | 18.65% |
| XLK240712C00235000 | 2024-07-01 10:05AM EDT | 235.00 | 0.40 | 0.30 | 0.52 | -0.40 | -50.00% | 5 | 59 | 19.34% |
| XLK240712C00237500 | 2024-07-01 9:44AM EDT | 237.50 | 0.25 | 0.17 | 0.22 | -0.40 | -61.54% | 12 | 25 | 18.36% |
| XLK240712C00240000 | 2024-07-01 9:58AM EDT | 240.00 | 0.10 | 0.06 | 0.12 | -0.18 | -64.29% | 15 | 26 | 18.85% |
| XLK240712C00242500 | 2024-07-01 9:49AM EDT | 242.50 | 0.10 | 0.03 | 0.13 | -0.10 | -50.00% | 1 | 24 | 21.73% |
| XLK240712C00245000 | 2024-07-01 9:30AM EDT | 245.00 | 0.34 | 0.01 | 0.45 | +0.23 | +209.09% | 3 | 20 | 31.25% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.01 | 0.70 | 0.00 | - | 5 | 5 | 38.04% |
| XLK240712C00250000 | 2024-06-27 12:34PM EDT | 250.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 6 | 11 | 32.72% |
| XLK240712C00255000 | 2024-06-21 9:37AM EDT | 255.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 55.05% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 109.67% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.02 | 2.18 | 0.00 | - | 15 | 25 | 79.20% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.01 | 2.19 | 0.00 | - | 1 | 1 | 70.90% |
| XLK240712P00199000 | 2024-06-17 3:53PM EDT | 199.00 | 1.14 | 0.01 | 2.22 | 0.00 | - | - | 1 | 56.27% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.01 | 0.24 | 0.00 | - | 1 | 6 | 38.33% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.01 | 2.22 | 0.00 | - | 5 | 5 | 50.49% |
| XLK240712P00205000 | 2024-06-25 3:31PM EDT | 205.00 | 0.20 | 0.01 | 2.23 | 0.00 | - | 2 | 21 | 58.45% |
| XLK240712P00207500 | 2024-06-28 11:57AM EDT | 207.50 | 0.12 | 0.08 | 0.95 | 0.00 | - | 5 | 8 | 40.14% |
| XLK240712P00210000 | 2024-07-01 10:00AM EDT | 210.00 | 0.24 | 0.22 | 0.49 | -0.01 | -4.00% | 3 | 16 | 29.88% |
| XLK240712P00212500 | 2024-07-01 9:45AM EDT | 212.50 | 0.33 | 0.32 | 0.71 | +0.04 | +13.79% | 2 | 14 | 29.10% |
| XLK240712P00215000 | 2024-07-01 9:49AM EDT | 215.00 | 0.60 | 0.55 | 0.66 | +0.20 | +50.00% | 6 | 165 | 24.49% |
| XLK240712P00217500 | 2024-07-01 9:30AM EDT | 217.50 | 0.75 | 0.90 | 1.06 | +0.10 | +15.38% | 1 | 146 | 24.27% |
| XLK240712P00220000 | 2024-07-01 10:00AM EDT | 220.00 | 1.41 | 1.41 | 1.47 | +0.50 | +54.95% | 29 | 126 | 22.82% |
| XLK240712P00222500 | 2024-07-01 9:56AM EDT | 222.50 | 2.45 | 2.26 | 2.40 | +1.10 | +81.48% | 16 | 275 | 23.72% |
| XLK240712P00225000 | 2024-07-01 9:45AM EDT | 225.00 | 3.12 | 3.25 | 3.45 | +0.98 | +45.79% | 2 | 108 | 23.68% |
| XLK240712P00227500 | 2024-07-01 9:51AM EDT | 227.50 | 5.23 | 4.75 | 5.00 | +1.72 | +49.00% | 2 | 97 | 25.15% |
| XLK240712P00230000 | 2024-06-28 2:06PM EDT | 230.00 | 4.20 | 6.50 | 7.20 | 0.00 | - | 9 | 27 | 29.40% |
| XLK240712P00232500 | 2024-06-24 3:45PM EDT | 232.50 | 9.65 | 8.45 | 8.75 | 0.00 | - | 5 | 11 | 28.33% |
| XLK240712P00235000 | 2024-06-28 9:39AM EDT | 235.00 | 7.80 | 9.40 | 12.05 | 0.00 | - | 1 | 1 | 38.84% |
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 240.00 | 15.00 | 15.80 | 16.35 | 0.00 | - | 1 | 0 | 42.51% |
© 2024 Yahoo. Todos os direitos reservados.