Mercado fechará em 1 h 13 min
BOVESPA
122.476,73 +145,34 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.511,08 -92,97 (-0,18%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.311,90 -18,90 (-0,81%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 104.80 | 108.50 | 0.00 | - | 2 | 1 | 157.03% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 95.65 | 100.35 | 0.00 | - | - | 9 | 161.43% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 78.60 | 83.50 | 0.00 | - | 38 | 38 | 0.00% |
| XLK240719C00140000 | 2024-06-04 11:56AM EDT | 140.00 | 70.68 | 84.00 | 87.50 | 0.00 | - | 1 | 6 | 105.37% |
| XLK240719C00145000 | 2024-06-18 3:04PM EDT | 145.00 | 86.65 | 79.00 | 82.60 | 0.00 | - | 1 | 3 | 99.85% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 75.80 | 80.50 | 0.00 | - | 1 | 3 | 128.49% |
| XLK240719C00155000 | 2024-06-18 10:59AM EDT | 155.00 | 77.50 | 68.90 | 72.70 | 0.00 | - | 2 | 5 | 86.87% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00165000 | 2024-06-21 11:37AM EDT | 165.00 | 64.36 | 59.20 | 62.30 | 0.00 | - | 8 | 9 | 73.58% |
| XLK240719C00170000 | 2024-06-20 1:19PM EDT | 170.00 | 59.37 | 54.00 | 57.85 | 0.00 | - | 5 | 9 | 70.73% |
| XLK240719C00175000 | 2024-06-21 1:37PM EDT | 175.00 | 54.23 | 49.90 | 51.95 | 0.00 | - | 23 | 53 | 64.75% |
| XLK240719C00180000 | 2024-06-21 9:56AM EDT | 180.00 | 47.75 | 44.35 | 47.80 | 0.00 | - | 1 | 16 | 60.96% |
| XLK240719C00183000 | 2024-06-24 10:33AM EDT | 183.00 | 43.77 | 41.85 | 44.50 | 0.00 | - | 2 | 9 | 58.67% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 41.40 | 45.00 | 0.00 | - | 2 | 8 | 68.24% |
| XLK240719C00185000 | 2024-06-20 9:30AM EDT | 185.00 | 48.13 | 39.90 | 42.70 | 0.00 | - | 2 | 45 | 57.72% |
| XLK240719C00186000 | 2024-06-13 1:25PM EDT | 186.00 | 41.08 | 38.30 | 41.95 | 0.00 | - | 1 | 1 | 54.44% |
| XLK240719C00187000 | 2024-05-21 12:03PM EDT | 187.00 | 29.51 | 40.35 | 45.00 | 0.00 | - | - | 4 | 83.42% |
| XLK240719C00188000 | 2024-06-10 3:35PM EDT | 188.00 | 29.02 | 36.90 | 38.75 | 0.00 | - | 2 | 130 | 58.72% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-06-26 10:38AM EDT | 190.00 | 37.29 | 35.40 | 37.30 | +1.21 | +3.35% | 9 | 70 | 52.17% |
| XLK240719C00191000 | 2024-06-21 3:27PM EDT | 191.00 | 38.32 | 33.40 | 37.10 | 0.00 | - | 9 | 5 | 66.06% |
| XLK240719C00192000 | 2024-06-17 3:35PM EDT | 192.00 | 40.46 | 33.40 | 35.90 | 0.00 | - | 2 | 12 | 52.69% |
| XLK240719C00193000 | 2024-06-21 3:32PM EDT | 193.00 | 36.77 | 32.40 | 35.00 | 0.00 | - | 8 | 20 | 51.88% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 20.50 | 25.30 | 0.00 | - | 1 | 25 | 0.00% |
| XLK240719C00195000 | 2024-06-25 12:15PM EDT | 195.00 | 31.71 | 30.40 | 32.95 | +3.51 | +12.45% | 2 | 19 | 59.28% |
| XLK240719C00196000 | 2024-06-17 9:37AM EDT | 196.00 | 32.93 | 28.15 | 32.20 | 0.00 | - | 1 | 4 | 59.64% |
| XLK240719C00197000 | 2024-06-21 2:35PM EDT | 197.00 | 32.63 | 27.70 | 30.65 | 0.00 | - | 3 | 145 | 54.30% |
| XLK240719C00198000 | 2024-06-20 2:57PM EDT | 198.00 | 32.19 | 27.70 | 30.05 | 0.00 | - | 1 | 25 | 55.75% |
| XLK240719C00199000 | 2024-06-21 11:11AM EDT | 199.00 | 30.39 | 26.60 | 29.05 | 0.00 | - | 2 | 13 | 54.32% |
| XLK240719C00200000 | 2024-06-25 11:37AM EDT | 200.00 | 27.00 | 25.40 | 26.95 | -2.63 | -8.88% | 1 | 612 | 45.00% |
| XLK240719C00205000 | 2024-06-26 10:14AM EDT | 205.00 | 23.12 | 20.70 | 22.00 | +1.85 | +8.70% | 2 | 665 | 38.79% |
| XLK240719C00210000 | 2024-06-26 1:40PM EDT | 210.00 | 16.68 | 15.85 | 17.00 | +0.37 | +2.27% | 20 | 2,027 | 32.09% |
| XLK240719C00215000 | 2024-06-26 1:40PM EDT | 215.00 | 12.23 | 11.65 | 12.20 | +1.58 | +14.84% | 20 | 1,925 | 26.26% |
| XLK240719C00220000 | 2024-06-26 1:40PM EDT | 220.00 | 8.30 | 7.95 | 8.25 | +1.40 | +20.29% | 212 | 3,028 | 23.69% |
| XLK240719C00225000 | 2024-06-26 1:40PM EDT | 225.00 | 5.05 | 4.85 | 4.95 | +0.94 | +22.87% | 29 | 4,070 | 21.53% |
| XLK240719C00230000 | 2024-06-26 2:12PM EDT | 230.00 | 2.61 | 2.56 | 2.59 | +0.31 | +13.48% | 86 | 4,774 | 20.08% |
| XLK240719C00235000 | 2024-06-26 2:15PM EDT | 235.00 | 1.21 | 1.15 | 1.26 | +0.22 | +22.22% | 37 | 1,810 | 19.75% |
| XLK240719C00240000 | 2024-06-26 11:26AM EDT | 240.00 | 0.58 | 0.47 | 0.52 | +0.03 | +5.45% | 2 | 2,445 | 19.31% |
| XLK240719C00245000 | 2024-06-25 9:30AM EDT | 245.00 | 1.25 | 0.19 | 0.22 | +1.01 | +420.83% | 1 | 237 | 19.63% |
| XLK240719C00250000 | 2024-06-26 12:46PM EDT | 250.00 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 9 | 228 | 20.66% |
| XLK240719C00255000 | 2024-06-21 2:07PM EDT | 255.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 5 | 26 | 31.42% |
| XLK240719C00260000 | 2024-06-21 1:46PM EDT | 260.00 | 0.34 | 0.01 | 0.35 | 0.00 | - | 100 | 102 | 32.72% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 59.53% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.79% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 150.00% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 9 | 180.57% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 152.42% |
| XLK240719P00135000 | 2024-06-11 11:19AM EDT | 135.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 1 | 108.89% |
| XLK240719P00145000 | 2024-06-12 10:58AM EDT | 145.00 | 0.29 | 0.00 | 1.70 | 0.00 | - | 2 | 81 | 100.83% |
| XLK240719P00150000 | 2024-06-12 11:04AM EDT | 150.00 | 0.08 | 0.01 | 2.17 | 0.00 | - | 20 | 77 | 99.10% |
| XLK240719P00155000 | 2024-06-24 3:40PM EDT | 155.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 30 | 31 | 64.55% |
| XLK240719P00160000 | 2024-06-21 11:31AM EDT | 160.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 5 | 84 | 59.57% |
| XLK240719P00165000 | 2024-06-11 11:14AM EDT | 165.00 | 0.11 | 0.01 | 2.20 | 0.00 | - | 1 | 20 | 79.71% |
| XLK240719P00170000 | 2024-06-18 9:35AM EDT | 170.00 | 0.22 | 0.01 | 0.10 | 0.00 | - | 10 | 2,075 | 48.44% |
| XLK240719P00175000 | 2024-06-14 3:04PM EDT | 175.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 1 | 88 | 46.09% |
| XLK240719P00180000 | 2024-06-26 10:33AM EDT | 180.00 | 0.10 | 0.10 | 0.16 | -0.23 | -69.70% | 1 | 500 | 42.38% |
| XLK240719P00181000 | 2024-05-31 11:19AM EDT | 181.00 | 0.54 | 0.01 | 0.16 | 0.00 | - | 5 | 107 | 41.41% |
| XLK240719P00182000 | 2024-06-24 1:22PM EDT | 182.00 | 0.12 | 0.01 | 2.24 | 0.00 | - | 2 | 22 | 59.11% |
| XLK240719P00183000 | 2024-06-11 11:17AM EDT | 183.00 | 0.21 | 0.01 | 2.24 | 0.00 | - | 1 | 13 | 57.91% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 66.98% |
| XLK240719P00185000 | 2024-06-24 3:19PM EDT | 185.00 | 0.04 | 0.01 | 2.26 | 0.00 | - | 2 | 186 | 55.66% |
| XLK240719P00186000 | 2024-06-03 1:47PM EDT | 186.00 | 0.58 | 0.01 | 2.27 | 0.00 | - | 1 | 30 | 54.52% |
| XLK240719P00187000 | 2024-06-14 3:16PM EDT | 187.00 | 0.10 | 0.01 | 2.27 | 0.00 | - | 2 | 159 | 53.35% |
| XLK240719P00188000 | 2024-05-31 11:19AM EDT | 188.00 | 0.96 | 0.01 | 0.31 | 0.00 | - | 5 | 274 | 39.31% |
| XLK240719P00189000 | 2024-06-26 1:29PM EDT | 189.00 | 0.12 | 0.01 | 0.29 | -0.03 | -20.00% | 1 | 107 | 37.89% |
| XLK240719P00190000 | 2024-06-26 1:30PM EDT | 190.00 | 0.15 | 0.15 | 0.38 | -0.07 | -31.82% | 8 | 598 | 38.87% |
| XLK240719P00191000 | 2024-05-28 9:56AM EDT | 191.00 | 0.69 | 0.03 | 0.25 | 0.00 | - | 4 | 34 | 35.01% |
| XLK240719P00192000 | 2024-06-20 1:06PM EDT | 192.00 | 1.09 | 0.01 | 0.89 | 0.00 | - | 1 | 420 | 44.51% |
| XLK240719P00193000 | 2024-06-11 2:48PM EDT | 193.00 | 0.51 | 0.01 | 1.44 | 0.00 | - | 2 | 171 | 49.34% |
| XLK240719P00194000 | 2024-06-12 9:38AM EDT | 194.00 | 0.49 | 0.01 | 2.30 | 0.00 | - | 1 | 136 | 55.63% |
| XLK240719P00195000 | 2024-06-24 12:24PM EDT | 195.00 | 0.27 | 0.01 | 1.80 | 0.00 | - | 3 | 2,748 | 50.15% |
| XLK240719P00196000 | 2024-06-17 10:59AM EDT | 196.00 | 0.38 | 0.01 | 2.31 | 0.00 | - | 1 | 94 | 53.03% |
| XLK240719P00197000 | 2024-06-20 1:06PM EDT | 197.00 | 1.24 | 0.15 | 0.34 | 0.00 | - | 1 | 150 | 31.23% |
| XLK240719P00198000 | 2024-06-26 1:20PM EDT | 198.00 | 0.21 | 0.01 | 0.23 | -0.18 | -46.15% | 1 | 93 | 28.08% |
| XLK240719P00199000 | 2024-06-26 11:54AM EDT | 199.00 | 0.21 | 0.11 | 0.22 | -0.24 | -53.33% | 2 | 254 | 26.91% |
| XLK240719P00200000 | 2024-06-26 1:29PM EDT | 200.00 | 0.23 | 0.20 | 0.25 | -0.15 | -39.47% | 8 | 752 | 26.64% |
| XLK240719P00205000 | 2024-06-26 11:04AM EDT | 205.00 | 0.38 | 0.29 | 0.34 | -0.28 | -42.42% | 14 | 813 | 23.46% |
| XLK240719P00210000 | 2024-06-26 1:23PM EDT | 210.00 | 0.58 | 0.54 | 0.62 | -0.45 | -43.69% | 47 | 4,490 | 21.64% |
| XLK240719P00215000 | 2024-06-26 1:23PM EDT | 215.00 | 1.13 | 1.04 | 1.16 | -0.80 | -41.45% | 9 | 3,476 | 19.98% |
| XLK240719P00220000 | 2024-06-26 2:14PM EDT | 220.00 | 2.14 | 2.15 | 2.18 | -1.36 | -38.86% | 554 | 2,762 | 18.52% |
| XLK240719P00225000 | 2024-06-26 2:25PM EDT | 225.00 | 3.90 | 3.90 | 4.00 | -1.80 | -31.58% | 380 | 1,431 | 17.36% |
| XLK240719P00230000 | 2024-06-26 11:05AM EDT | 230.00 | 6.62 | 6.60 | 6.75 | -1.40 | -17.46% | 6 | 3,656 | 15.99% |
| XLK240719P00235000 | 2024-06-24 11:25AM EDT | 235.00 | 11.20 | 10.25 | 11.15 | 0.00 | - | 2 | 42 | 19.02% |
| XLK240719P00240000 | 2024-06-25 10:08AM EDT | 240.00 | 15.64 | 13.35 | 15.70 | +0.64 | +4.27% | 2 | 2 | 20.90% |
| XLK240719P00245000 | 2024-06-18 10:32AM EDT | 245.00 | 14.34 | 18.60 | 20.95 | 0.00 | - | - | 0 | 27.75% |
| XLK240719P00250000 | 2024-06-24 11:56AM EDT | 250.00 | 23.40 | 23.10 | 26.35 | 0.00 | - | 1 | 0 | 35.68% |
| XLK240719P00260000 | 2024-06-24 11:57AM EDT | 260.00 | 33.40 | 32.95 | 36.75 | 0.00 | - | 1 | 0 | 47.89% |
© 2024 Yahoo. Todos os direitos reservados.