Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.932,80 -62,41 (-0,09%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018C00135000 | 2024-07-03 12:12PM EDT | 135.00 | 99.25 | 69.00 | 73.90 | 0.00 | - | - | 50 | 0.00% |
| XLK241018C00145000 | 2024-09-11 10:33AM EDT | 145.00 | 64.82 | 78.25 | 82.95 | 0.00 | - | - | 1 | 100.29% |
| XLK241018C00160000 | 2024-08-06 12:38PM EDT | 160.00 | 46.22 | 48.00 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| XLK241018C00165000 | 2024-09-03 2:30PM EDT | 165.00 | 46.23 | 58.40 | 62.95 | 0.00 | - | 1 | 5 | 76.42% |
| XLK241018C00170000 | 2024-09-16 1:39PM EDT | 170.00 | 49.94 | 53.45 | 57.80 | 0.00 | - | 18 | 14 | 68.99% |
| XLK241018C00175000 | 2024-09-05 3:47PM EDT | 175.00 | 35.40 | 48.40 | 53.00 | 0.00 | - | - | 10 | 64.65% |
| XLK241018C00180000 | 2024-09-20 11:00AM EDT | 180.00 | 41.70 | 43.25 | 47.85 | 0.00 | - | 1 | 13 | 55.37% |
| XLK241018C00185000 | 2024-09-20 12:47PM EDT | 185.00 | 38.23 | 38.25 | 42.85 | 0.00 | - | 16 | 19 | 78.64% |
| XLK241018C00188000 | 2024-09-09 11:37AM EDT | 188.00 | 20.80 | 35.20 | 39.85 | 0.00 | - | 128 | 128 | 74.05% |
| XLK241018C00190000 | 2024-09-26 1:15PM EDT | 190.00 | 36.55 | 33.30 | 37.95 | 0.00 | - | 3 | 57 | 71.86% |
| XLK241018C00191000 | 2024-09-05 1:06PM EDT | 191.00 | 21.05 | 32.40 | 37.00 | 0.00 | - | - | 1 | 70.75% |
| XLK241018C00193000 | 2024-09-11 12:26PM EDT | 193.00 | 21.70 | 30.35 | 35.00 | 0.00 | - | 1 | 7 | 67.68% |
| XLK241018C00194000 | 2024-09-17 9:30AM EDT | 194.00 | 28.65 | 29.55 | 34.00 | 0.00 | - | 8 | 6 | 66.14% |
| XLK241018C00195000 | 2024-09-26 12:44PM EDT | 195.00 | 32.08 | 28.75 | 33.00 | 0.00 | - | 4 | 377 | 64.60% |
| XLK241018C00196000 | 2024-09-23 9:31AM EDT | 196.00 | 27.66 | 27.50 | 32.00 | 0.00 | - | 2 | 21 | 63.06% |
| XLK241018C00197000 | 2024-09-16 10:42AM EDT | 197.00 | 23.55 | 26.40 | 31.00 | 0.00 | - | 1 | 26 | 61.52% |
| XLK241018C00198000 | 2024-09-20 9:48AM EDT | 198.00 | 26.13 | 25.45 | 30.00 | 0.00 | - | 1 | 7 | 59.99% |
| XLK241018C00199000 | 2024-09-20 9:48AM EDT | 199.00 | 24.91 | 24.85 | 29.00 | 0.00 | - | 1 | 10 | 58.45% |
| XLK241018C00200000 | 2024-09-25 10:26AM EDT | 200.00 | 25.96 | 23.55 | 28.00 | 0.00 | - | 1 | 242 | 56.90% |
| XLK241018C00205000 | 2024-09-26 12:44PM EDT | 205.00 | 22.38 | 18.90 | 23.45 | 0.00 | - | 4 | 583 | 52.21% |
| XLK241018C00210000 | 2024-09-27 3:48PM EDT | 210.00 | 15.64 | 14.70 | 18.95 | -2.51 | -13.83% | 2 | 824 | 47.11% |
| XLK241018C00215000 | 2024-09-27 3:38PM EDT | 215.00 | 12.10 | 10.80 | 13.10 | -0.81 | -6.27% | 72 | 1,608 | 33.62% |
| XLK241018C00220000 | 2024-09-27 4:00PM EDT | 220.00 | 8.15 | 6.85 | 9.35 | -1.70 | -17.26% | 16 | 4,442 | 31.20% |
| XLK241018C00225000 | 2024-09-27 3:56PM EDT | 225.00 | 5.00 | 4.60 | 4.80 | -1.18 | -19.09% | 36 | 4,588 | 22.60% |
| XLK241018C00230000 | 2024-09-27 3:58PM EDT | 230.00 | 2.55 | 2.30 | 2.71 | -0.85 | -25.00% | 144 | 2,392 | 22.43% |
| XLK241018C00235000 | 2024-09-27 3:42PM EDT | 235.00 | 1.11 | 1.03 | 1.75 | -0.67 | -37.64% | 60 | 2,855 | 24.63% |
| XLK241018C00240000 | 2024-09-27 1:33PM EDT | 240.00 | 0.45 | 0.23 | 0.55 | -0.31 | -40.79% | 6 | 5,346 | 21.36% |
| XLK241018C00245000 | 2024-09-26 9:33AM EDT | 245.00 | 0.40 | 0.08 | 1.05 | 0.00 | - | 1 | 3,407 | 31.25% |
| XLK241018C00250000 | 2024-09-27 3:18PM EDT | 250.00 | 0.04 | 0.00 | 0.14 | -0.12 | -75.00% | 19 | 659 | 23.44% |
| XLK241018C00255000 | 2024-09-20 1:25PM EDT | 255.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 2 | 103 | 51.04% |
| XLK241018C00260000 | 2024-09-25 1:09PM EDT | 260.00 | 0.18 | 0.00 | 2.84 | 0.00 | - | 5 | 13 | 61.13% |
| XLK241018C00265000 | 2024-09-23 9:52AM EDT | 265.00 | 0.18 | 0.00 | 3.05 | 0.00 | - | 1 | 16 | 54.93% |
| XLK241018C00270000 | 2024-09-27 10:57AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | -0.64 | -94.12% | 2 | 66 | 27.34% |
| XLK241018C00275000 | 2024-07-17 9:30AM EDT | 275.00 | 0.53 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 56.74% |
| XLK241018C00280000 | 2024-08-20 12:58PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 13 | 56.35% |
| XLK241018C00290000 | 2024-07-11 2:20PM EDT | 290.00 | 0.25 | 0.00 | 2.39 | 0.00 | - | - | 1 | 71.29% |
| XLK241018C00295000 | 2024-07-11 9:34AM EDT | 295.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | - | 5 | 88.55% |
| XLK241018C00300000 | 2024-07-23 3:55PM EDT | 300.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 5 | 60.21% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK241018P00100000 | 2024-08-14 10:56AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 166 | 167 | 139.06% |
| XLK241018P00110000 | 2024-09-03 2:25PM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 176.07% |
| XLK241018P00120000 | 2024-08-14 10:24AM EDT | 120.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 50 | 50 | 128.52% |
| XLK241018P00125000 | 2024-07-16 11:25AM EDT | 125.00 | 0.32 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 149.17% |
| XLK241018P00130000 | 2024-08-14 10:22AM EDT | 130.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 50 | 50 | 110.94% |
| XLK241018P00140000 | 2024-08-02 10:39AM EDT | 140.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 148.34% |
| XLK241018P00145000 | 2024-08-08 2:31PM EDT | 145.00 | 0.79 | 0.00 | 0.69 | 0.00 | - | 1 | 94 | 94.34% |
| XLK241018P00150000 | 2024-09-27 9:31AM EDT | 150.00 | 0.21 | 0.00 | 0.46 | +0.16 | +320.00% | 1 | 1,133 | 82.62% |
| XLK241018P00155000 | 2024-08-06 12:52PM EDT | 155.00 | 1.49 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 84.96% |
| XLK241018P00160000 | 2024-09-27 10:58AM EDT | 160.00 | 0.07 | 0.00 | 0.12 | -0.33 | -82.50% | 2 | 38 | 59.38% |
| XLK241018P00165000 | 2024-09-26 9:30AM EDT | 165.00 | 0.52 | 0.00 | 2.16 | 0.00 | - | 1 | 13 | 86.96% |
| XLK241018P00170000 | 2024-09-27 9:31AM EDT | 170.00 | 0.24 | 0.00 | 2.17 | +0.14 | +140.00% | 1 | 81 | 80.22% |
| XLK241018P00175000 | 2024-09-27 1:30PM EDT | 175.00 | 0.10 | 0.03 | 0.85 | -0.18 | -64.29% | 26 | 198 | 60.94% |
| XLK241018P00180000 | 2024-09-27 3:57PM EDT | 180.00 | 0.09 | 0.05 | 0.13 | -0.48 | -84.21% | 6 | 1,187 | 45.02% |
| XLK241018P00185000 | 2024-09-27 11:00AM EDT | 185.00 | 0.11 | 0.00 | 0.20 | -0.03 | -21.43% | 2 | 494 | 43.02% |
| XLK241018P00188000 | 2024-09-23 10:57AM EDT | 188.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 129 | 70.84% |
| XLK241018P00189000 | 2024-09-23 11:22AM EDT | 189.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 831 | 843 | 69.36% |
| XLK241018P00190000 | 2024-09-27 11:55AM EDT | 190.00 | 0.07 | 0.00 | 1.00 | -0.13 | -65.00% | 9 | 2,600 | 52.86% |
| XLK241018P00191000 | 2024-09-24 9:30AM EDT | 191.00 | 0.43 | 0.00 | 3.25 | 0.00 | - | 2 | 31 | 58.86% |
| XLK241018P00192000 | 2024-09-26 9:30AM EDT | 192.00 | 0.31 | 0.10 | 1.89 | 0.00 | - | 5 | 55 | 50.27% |
| XLK241018P00193000 | 2024-09-26 1:45PM EDT | 193.00 | 0.17 | 0.00 | 3.05 | 0.00 | - | 1 | 134 | 55.07% |
| XLK241018P00194000 | 2024-09-23 11:28AM EDT | 194.00 | 0.34 | 0.00 | 1.08 | 0.00 | - | 2 | 28 | 48.78% |
| XLK241018P00195000 | 2024-09-27 3:51PM EDT | 195.00 | 0.19 | 0.07 | 0.58 | -0.16 | -45.71% | 4 | 655 | 40.77% |
| XLK241018P00196000 | 2024-09-24 3:52PM EDT | 196.00 | 0.29 | 0.08 | 0.75 | 0.00 | - | 2 | 34 | 42.09% |
| XLK241018P00197000 | 2024-09-26 10:29AM EDT | 197.00 | 0.30 | 0.13 | 0.74 | 0.00 | - | 1 | 147 | 40.77% |
| XLK241018P00198000 | 2024-09-24 9:49AM EDT | 198.00 | 0.39 | 0.14 | 0.75 | 0.00 | - | 1 | 36 | 39.70% |
| XLK241018P00199000 | 2024-09-27 10:58AM EDT | 199.00 | 0.21 | 0.13 | 0.59 | -0.17 | -44.74% | 2 | 30 | 36.30% |
| XLK241018P00200000 | 2024-09-27 3:51PM EDT | 200.00 | 0.27 | 0.16 | 0.96 | -0.03 | -10.00% | 7 | 1,075 | 39.80% |
| XLK241018P00205000 | 2024-09-27 3:00PM EDT | 205.00 | 0.45 | 0.31 | 0.68 | +0.09 | +25.00% | 8 | 924 | 30.47% |
| XLK241018P00210000 | 2024-09-27 2:44PM EDT | 210.00 | 0.74 | 0.63 | 1.00 | +0.22 | +42.31% | 1,869 | 2,094 | 27.49% |
| XLK241018P00215000 | 2024-09-27 3:33PM EDT | 215.00 | 1.24 | 1.13 | 1.47 | +0.28 | +29.17% | 27 | 1,330 | 24.20% |
| XLK241018P00220000 | 2024-09-27 3:31PM EDT | 220.00 | 2.27 | 1.89 | 2.68 | +0.46 | +25.41% | 444 | 3,721 | 23.13% |
| XLK241018P00225000 | 2024-09-27 2:26PM EDT | 225.00 | 4.08 | 3.85 | 4.45 | +0.86 | +26.71% | 11 | 1,147 | 21.41% |
| XLK241018P00230000 | 2024-09-27 3:14PM EDT | 230.00 | 6.85 | 6.55 | 7.25 | +0.85 | +14.17% | 9 | 1,042 | 20.57% |
| XLK241018P00235000 | 2024-09-25 4:01PM EDT | 235.00 | 11.10 | 9.25 | 11.70 | 0.00 | - | 11 | 13 | 24.95% |
| XLK241018P00240000 | 2024-09-20 1:40PM EDT | 240.00 | 17.82 | 13.20 | 16.70 | 0.00 | - | 1 | 1 | 31.37% |
| XLK241018P00245000 | 2024-09-26 11:38AM EDT | 245.00 | 19.29 | 17.50 | 22.35 | 0.00 | - | 1 | 1 | 41.77% |
| XLK241018P00250000 | 2024-09-26 11:48AM EDT | 250.00 | 23.87 | 22.50 | 27.20 | 0.00 | - | 1 | 0 | 46.50% |
| XLK241018P00260000 | 2024-08-27 10:10AM EDT | 260.00 | 39.25 | 31.00 | 34.25 | 0.00 | - | 2 | 0 | 0.00% |
| XLK241018P00275000 | 2024-08-29 2:38PM EDT | 275.00 | 56.95 | 47.50 | 52.25 | 0.00 | - | - | 0 | 71.53% |
© 2024 Yahoo. Todos os direitos reservados.