Mercado fechará em 5 h 26 min
BOVESPA
124.511,54 +604,99 (+0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.649,09 +209,07 (+0,40%) PETROLEO CRU
81,80 +0,26 (+0,32%) OURO
2.331,60 -8,00 (-0,34%) Bitcoin USD
62.753,95 +1.228,73 (+2,00%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:34AM EDT. Mercado aberto.
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726C00170000 | 2024-06-11 10:49AM EDT | 170.00 | 48.88 | 53.80 | 57.30 | 0.00 | - | - | 1 | 77.27% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 190.00 | 42.48 | 33.40 | 36.75 | 0.00 | - | 2 | 2 | 47.02% |
| XLK240726C00197500 | 2024-06-13 10:49AM EDT | 197.50 | 30.40 | 26.00 | 29.40 | 0.00 | - | 3 | 3 | 40.23% |
| XLK240726C00202500 | 2024-06-21 12:30PM EDT | 202.50 | 27.67 | 21.20 | 24.60 | 0.00 | - | 2 | 1 | 36.28% |
| XLK240726C00205000 | 2024-06-28 10:03AM EDT | 205.00 | 25.04 | 19.55 | 23.30 | 0.00 | - | 30 | 34 | 41.72% |
| XLK240726C00207500 | 2024-06-24 3:19PM EDT | 207.50 | 18.58 | 17.05 | 20.30 | 0.00 | - | 12 | 6 | 35.24% |
| XLK240726C00210000 | 2024-06-28 10:24AM EDT | 210.00 | 21.40 | 15.65 | 17.40 | 0.00 | - | 1 | 15 | 29.46% |
| XLK240726C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 17.92 | 13.40 | 15.15 | 0.00 | - | 12 | 12 | 27.83% |
| XLK240726C00215000 | 2024-06-25 12:45PM EDT | 215.00 | 12.76 | 12.10 | 13.60 | 0.00 | - | 1 | 7 | 29.63% |
| XLK240726C00217500 | 2024-06-21 9:45AM EDT | 217.50 | 13.45 | 10.15 | 11.30 | 0.00 | - | 10 | 32 | 26.91% |
| XLK240726C00220000 | 2024-06-27 11:15AM EDT | 220.00 | 9.85 | 8.15 | 9.75 | 0.00 | - | 1 | 20 | 27.31% |
| XLK240726C00222500 | 2024-06-25 11:14AM EDT | 222.50 | 7.65 | 6.50 | 7.15 | 0.00 | - | 1 | 26 | 22.52% |
| XLK240726C00225000 | 2024-06-28 10:21AM EDT | 225.00 | 8.50 | 4.70 | 5.25 | 0.00 | - | 2 | 74 | 20.30% |
| XLK240726C00227500 | 2024-06-28 3:33PM EDT | 227.50 | 4.71 | 3.80 | 4.30 | 0.00 | - | 24 | 123 | 21.27% |
| XLK240726C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 3.50 | 2.52 | 3.00 | 0.00 | - | 16 | 180 | 19.92% |
| XLK240726C00232500 | 2024-06-28 3:33PM EDT | 232.50 | 2.55 | 1.75 | 2.85 | 0.00 | - | 23 | 41 | 22.93% |
| XLK240726C00235000 | 2024-07-01 9:42AM EDT | 235.00 | 1.17 | 1.25 | 1.57 | -0.59 | -33.52% | 6 | 58 | 19.81% |
| XLK240726C00237500 | 2024-06-28 1:22PM EDT | 237.50 | 1.50 | 0.75 | 1.09 | 0.00 | - | 3 | 59 | 19.75% |
| XLK240726C00240000 | 2024-07-01 9:42AM EDT | 240.00 | 0.52 | 0.50 | 0.69 | -0.26 | -33.33% | 7 | 24 | 19.31% |
| XLK240726C00242500 | 2024-06-24 10:24AM EDT | 242.50 | 0.90 | 0.28 | 0.42 | 0.00 | - | 5 | 25 | 18.97% |
| XLK240726C00245000 | 2024-06-25 11:46AM EDT | 245.00 | 0.76 | 0.09 | 0.92 | 0.00 | - | 3 | 8 | 25.73% |
| XLK240726C00247500 | 2024-06-26 2:39PM EDT | 247.50 | 0.28 | 0.01 | 0.95 | 0.00 | - | 10 | 13 | 28.17% |
| XLK240726C00250000 | 2024-06-28 12:16PM EDT | 250.00 | 0.24 | 0.03 | 0.95 | 0.00 | - | 2 | 12 | 30.32% |
| XLK240726C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.66 | 0.01 | 1.16 | 0.00 | - | 4 | 0 | 34.24% |
| XLK240726C00255000 | 2024-06-20 1:09PM EDT | 255.00 | 0.41 | 0.01 | 2.19 | 0.00 | - | - | 3 | 44.07% |
| XLK240726C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 16 | 25 | 36.23% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726P00180000 | 2024-06-10 11:33AM EDT | 180.00 | 0.38 | 0.01 | 0.90 | 0.00 | - | - | 5 | 56.71% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 190.00 | 0.47 | 0.01 | 2.24 | 0.00 | - | - | 4 | 58.86% |
| XLK240726P00200000 | 2024-06-26 9:55AM EDT | 200.00 | 0.22 | 0.01 | 1.73 | 0.00 | - | 1 | 91 | 42.25% |
| XLK240726P00202500 | 2024-06-24 3:59PM EDT | 202.50 | 1.03 | 0.26 | 0.64 | 0.00 | - | - | 2 | 29.44% |
| XLK240726P00205000 | 2024-06-26 12:45PM EDT | 205.00 | 0.47 | 0.38 | 0.67 | 0.00 | - | 2 | 99 | 27.20% |
| XLK240726P00207500 | 2024-06-26 2:02PM EDT | 207.50 | 0.69 | 0.33 | 0.82 | 0.00 | - | 1 | 7 | 26.03% |
| XLK240726P00210000 | 2024-06-28 10:00AM EDT | 210.00 | 0.55 | 0.15 | 0.98 | 0.00 | - | 1 | 30 | 24.61% |
| XLK240726P00212500 | 2024-06-26 2:02PM EDT | 212.50 | 1.14 | 0.86 | 1.44 | 0.00 | - | 3 | 15 | 24.93% |
| XLK240726P00215000 | 2024-06-28 3:16PM EDT | 215.00 | 1.06 | 1.25 | 1.50 | 0.00 | - | 2 | 21 | 22.16% |
| XLK240726P00217500 | 2024-07-01 10:14AM EDT | 217.50 | 2.10 | 1.77 | 2.01 | +0.63 | +42.86% | 2 | 21 | 21.65% |
| XLK240726P00220000 | 2024-07-01 10:15AM EDT | 220.00 | 2.80 | 2.52 | 2.69 | +0.76 | +37.25% | 2 | 250 | 21.28% |
| XLK240726P00222500 | 2024-06-28 10:57AM EDT | 222.50 | 2.27 | 3.20 | 3.40 | 0.00 | - | 11 | 66 | 20.33% |
| XLK240726P00225000 | 2024-06-28 9:34AM EDT | 225.00 | 4.01 | 4.15 | 4.35 | 0.00 | - | 2 | 46 | 19.64% |
| XLK240726P00227500 | 2024-06-28 3:23PM EDT | 227.50 | 4.40 | 5.15 | 5.85 | 0.00 | - | 8 | 17 | 20.40% |
| XLK240726P00230000 | 2024-06-25 9:34AM EDT | 230.00 | 8.00 | 7.05 | 7.65 | 0.00 | - | 1 | 33 | 21.63% |
| XLK240726P00232500 | 2024-06-21 11:12AM EDT | 232.50 | 7.20 | 8.05 | 9.25 | 0.00 | - | 1 | 1 | 21.26% |
| XLK240726P00235000 | 2024-06-20 3:14PM EDT | 235.00 | 8.90 | 10.20 | 10.70 | 0.00 | - | - | 2 | 19.10% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 240.00 | 16.47 | 14.00 | 17.40 | 0.00 | - | - | 1 | 33.97% |
© 2024 Yahoo. Todos os direitos reservados.