Mercado fechará em 5 h 43 min
BOVESPA
124.737,28 +830,73 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,49 +72,47 (+0,14%) PETROLEO CRU
82,17 +0,63 (+0,77%) OURO
2.341,10 +1,50 (+0,06%) Bitcoin USD
62.559,38 +957,48 (+1,55%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:17AM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802C00180000 | 2024-06-20 3:25PM EDT | 180.00 | 49.51 | 43.55 | 47.60 | 0.00 | - | - | 1 | 51.17% |
| XLK240802C00185000 | 2024-06-17 3:37PM EDT | 185.00 | 47.98 | 38.75 | 42.70 | 0.00 | - | 1 | 5 | 63.66% |
| XLK240802C00210000 | 2024-06-24 3:19PM EDT | 210.00 | 16.81 | 14.95 | 19.00 | 0.00 | - | 12 | 15 | 38.86% |
| XLK240802C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 19.30 | 13.05 | 15.45 | 0.00 | - | 1 | 2 | 30.70% |
| XLK240802C00215000 | 2024-06-21 10:10AM EDT | 215.00 | 16.22 | 10.55 | 13.95 | 0.00 | - | 1 | 1 | 31.62% |
| XLK240802C00220000 | 2024-06-26 9:47AM EDT | 220.00 | 10.92 | 8.80 | 9.80 | 0.00 | - | 2 | 10 | 27.43% |
| XLK240802C00222500 | 2024-06-27 12:21PM EDT | 222.50 | 8.72 | 6.70 | 9.00 | 0.00 | - | - | 4 | 29.63% |
| XLK240802C00225000 | 2024-06-26 2:55PM EDT | 225.00 | 6.40 | 5.60 | 7.25 | 0.00 | - | 70 | 193 | 27.76% |
| XLK240802C00227500 | 2024-06-28 3:28PM EDT | 227.50 | 5.80 | 3.95 | 4.75 | 0.00 | - | 3 | 77 | 22.58% |
| XLK240802C00230000 | 2024-07-01 9:40AM EDT | 230.00 | 3.70 | 3.20 | 4.65 | -0.60 | -13.95% | 8 | 2,552 | 25.87% |
| XLK240802C00232500 | 2024-06-27 1:19PM EDT | 232.50 | 3.35 | 2.35 | 2.70 | 0.00 | - | 2 | 13 | 21.31% |
| XLK240802C00235000 | 2024-06-27 3:38PM EDT | 235.00 | 2.14 | 1.71 | 2.04 | -0.43 | -14.33% | 3 | 52 | 21.20% |
| XLK240802C00237500 | 2024-07-01 9:40AM EDT | 237.50 | 1.45 | 1.18 | 1.35 | -0.87 | -37.50% | 8 | 163 | 20.22% |
| XLK240802C00240000 | 2024-06-24 1:32PM EDT | 240.00 | 1.22 | 0.43 | 2.22 | 0.00 | - | 1 | 70 | 27.19% |
| XLK240802C00242500 | 2024-06-28 3:14PM EDT | 242.50 | 0.97 | 0.28 | 1.39 | 0.00 | - | 1 | 11 | 24.98% |
| XLK240802C00245000 | 2024-06-25 12:20PM EDT | 245.00 | 0.79 | 0.05 | 0.60 | 0.00 | - | 2 | 40 | 21.31% |
| XLK240802C00247500 | 2024-06-28 12:35PM EDT | 247.50 | 0.55 | 0.21 | 0.37 | 0.00 | - | 1 | 40 | 20.70% |
| XLK240802C00250000 | 2024-06-25 12:20PM EDT | 250.00 | 0.44 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 33.52% |
| XLK240802C00252500 | 2024-06-26 3:44PM EDT | 252.50 | 0.45 | 0.01 | 0.75 | 0.00 | - | - | 1 | 28.05% |
| XLK240802C00255000 | 2024-06-18 10:20AM EDT | 255.00 | 0.65 | 0.01 | 0.75 | 0.00 | - | - | 0 | 29.79% |
| XLK240802C00260000 | 2024-06-21 2:00PM EDT | 260.00 | 0.32 | 0.00 | 2.19 | 0.00 | - | 6 | 6 | 44.23% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802P00130000 | 2024-06-20 12:09PM EDT | 130.00 | 0.60 | 0.00 | 2.14 | 0.00 | - | - | 2 | 108.45% |
| XLK240802P00200000 | 2024-06-18 10:12AM EDT | 200.00 | 0.47 | 0.01 | 2.51 | 0.00 | - | - | 0 | 41.42% |
| XLK240802P00202500 | 2024-06-27 2:55PM EDT | 202.50 | 0.58 | 0.02 | 2.58 | 0.00 | - | - | 0 | 38.89% |
| XLK240802P00205000 | 2024-06-24 3:47PM EDT | 205.00 | 1.00 | 0.51 | 0.88 | 0.00 | - | - | 15 | 24.96% |
| XLK240802P00207500 | 2024-07-01 9:46AM EDT | 207.50 | 1.11 | 0.40 | 2.00 | +0.35 | +46.05% | 6 | 6 | 29.74% |
| XLK240802P00210000 | 2024-07-01 9:46AM EDT | 210.00 | 1.21 | 0.68 | 1.66 | +0.30 | +32.97% | 12 | 22 | 24.95% |
| XLK240802P00212500 | 2024-07-01 9:51AM EDT | 212.50 | 1.61 | 0.94 | 1.61 | +0.51 | +46.36% | 3 | 7 | 21.84% |
| XLK240802P00215000 | 2024-06-28 3:06PM EDT | 215.00 | 1.46 | 1.65 | 1.96 | 0.00 | - | 2 | 63 | 20.68% |
| XLK240802P00217500 | 2024-07-01 9:51AM EDT | 217.50 | 2.74 | 2.31 | 2.69 | +0.68 | +33.01% | 2 | 23 | 20.78% |
| XLK240802P00220000 | 2024-07-01 9:30AM EDT | 220.00 | 2.75 | 2.85 | 3.35 | +0.36 | +15.06% | 10 | 36 | 19.92% |
| XLK240802P00222500 | 2024-07-01 9:39AM EDT | 222.50 | 3.73 | 2.70 | 4.50 | +1.44 | +62.88% | 9 | 8 | 20.35% |
| XLK240802P00225000 | 2024-06-27 12:24PM EDT | 225.00 | 4.43 | 4.70 | 5.25 | 0.00 | - | 1 | 9 | 18.59% |
| XLK240802P00227500 | 2024-06-28 3:43PM EDT | 227.50 | 5.10 | 5.65 | 6.90 | 0.00 | - | 6 | 119 | 19.50% |
| XLK240802P00230000 | 2024-07-01 9:40AM EDT | 230.00 | 7.51 | 7.55 | 8.05 | -0.24 | -3.10% | 10 | 0 | 17.73% |
| XLK240802P00232500 | 2024-06-25 10:39AM EDT | 232.50 | 10.24 | 7.75 | 10.75 | 0.00 | - | 1 | 1 | 21.66% |
| XLK240802P00242500 | 2024-06-17 9:45AM EDT | 242.50 | 15.36 | 15.80 | 19.80 | 0.00 | - | - | 1 | 27.52% |
| XLK240802P00247500 | 2024-06-20 9:45AM EDT | 247.50 | 16.48 | 21.00 | 24.90 | 0.00 | - | - | 0 | 32.51% |
© 2024 Yahoo. Todos os direitos reservados.