Mercado fechará em 5 h 36 min
BOVESPA
124.753,48 +846,93 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.666,74 +226,72 (+0,43%) PETROLEO CRU
81,99 +0,45 (+0,55%) OURO
2.337,40 -2,20 (-0,09%) Bitcoin USD
62.622,21 +1.013,57 (+1,65%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 0.00% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250321C00145000 | 2024-06-04 11:56AM EDT | 145.00 | 71.38 | 84.50 | 88.00 | 0.00 | - | 1 | 1 | 54.08% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 150.00 | 60.60 | 64.65 | 69.50 | 0.00 | - | 1 | 15 | 0.00% |
| XLK250321C00155000 | 2024-06-10 12:03PM EDT | 155.00 | 68.35 | 75.10 | 78.75 | 0.00 | - | - | 1 | 49.90% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250321C00170000 | 2024-06-18 3:16PM EDT | 170.00 | 72.00 | 61.65 | 65.50 | 0.00 | - | 38 | 64 | 44.87% |
| XLK250321C00175000 | 2024-06-18 3:28PM EDT | 175.00 | 67.65 | 57.15 | 61.00 | 0.00 | - | 15 | 34 | 42.93% |
| XLK250321C00180000 | 2024-06-28 1:18PM EDT | 180.00 | 57.58 | 53.15 | 56.20 | 0.00 | - | 1 | 136 | 40.40% |
| XLK250321C00185000 | 2024-05-22 2:51PM EDT | 185.00 | 40.15 | 51.55 | 56.50 | 0.00 | - | 1 | 2 | 46.61% |
| XLK250321C00190000 | 2024-06-20 11:44AM EDT | 190.00 | 52.65 | 44.45 | 48.05 | 0.00 | - | 2 | 89 | 37.81% |
| XLK250321C00195000 | 2024-06-26 11:49AM EDT | 195.00 | 43.33 | 40.45 | 44.05 | 0.00 | - | 1 | 4 | 36.47% |
| XLK250321C00200000 | 2024-06-27 10:36AM EDT | 200.00 | 41.82 | 36.75 | 40.30 | 0.00 | - | 1,500 | 1,620 | 35.39% |
| XLK250321C00205000 | 2024-06-13 2:47PM EDT | 205.00 | 36.00 | 32.85 | 36.45 | 0.00 | - | 1 | 57 | 34.02% |
| XLK250321C00210000 | 2024-06-14 3:53PM EDT | 210.00 | 33.29 | 29.30 | 32.85 | 0.00 | - | 2 | 67 | 32.88% |
| XLK250321C00215000 | 2024-06-17 1:39PM EDT | 215.00 | 33.03 | 25.95 | 29.35 | 0.00 | - | 1 | 24 | 31.71% |
| XLK250321C00220000 | 2024-06-21 3:49PM EDT | 220.00 | 27.82 | 24.00 | 25.25 | 0.00 | - | 2 | 148 | 29.57% |
| XLK250321C00225000 | 2024-06-28 1:50PM EDT | 225.00 | 23.43 | 20.90 | 22.25 | 0.00 | - | 1 | 207 | 28.73% |
| XLK250321C00230000 | 2024-06-28 1:50PM EDT | 230.00 | 20.53 | 18.05 | 19.35 | 0.00 | - | 1 | 658 | 27.81% |
| XLK250321C00235000 | 2024-07-01 9:30AM EDT | 235.00 | 17.12 | 15.65 | 16.95 | -0.66 | -3.71% | 1 | 79 | 27.30% |
| XLK250321C00240000 | 2024-06-28 1:05PM EDT | 240.00 | 15.00 | 13.30 | 14.45 | 0.00 | - | 4 | 1,821 | 26.44% |
| XLK250321C00245000 | 2024-06-26 2:44PM EDT | 245.00 | 12.25 | 11.35 | 12.45 | 0.00 | - | 94 | 96 | 25.98% |
| XLK250321C00250000 | 2024-06-26 1:27PM EDT | 250.00 | 10.45 | 9.45 | 10.70 | 0.00 | - | 17 | 52 | 25.63% |
| XLK250321C00255000 | 2024-06-17 10:27AM EDT | 255.00 | 9.87 | 7.85 | 8.80 | 0.00 | - | 2 | 125 | 24.80% |
| XLK250321C00260000 | 2024-06-17 3:06PM EDT | 260.00 | 8.40 | 6.45 | 7.45 | 0.00 | - | 12 | 374 | 24.51% |
| XLK250321C00265000 | 2024-06-28 9:47AM EDT | 265.00 | 6.95 | 5.30 | 6.25 | 0.00 | - | 1 | 5,013 | 24.21% |
| XLK250321C00270000 | 2024-06-28 3:57PM EDT | 270.00 | 5.10 | 4.30 | 5.10 | 0.00 | - | 1 | 8 | 23.74% |
| XLK250321C00280000 | 2024-05-23 10:58AM EDT | 280.00 | 1.20 | 1.60 | 6.50 | 0.00 | - | 10 | 11 | 29.01% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 23.82% |
| XLK250321C00295000 | 2024-05-28 3:01PM EDT | 295.00 | 0.64 | 0.20 | 4.10 | 0.00 | - | 1 | 2 | 28.23% |
| XLK250321C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 2.92 | 0.65 | 2.99 | 0.00 | - | - | 5 | 26.80% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 32.40% |
| XLK250321C00325000 | 2024-06-18 10:39AM EDT | 325.00 | 0.99 | 0.00 | 2.70 | 0.00 | - | - | 3 | 31.01% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | - | 1 | 56.62% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 53.15% |
| XLK250321P00120000 | 2024-04-23 9:51AM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLK250321P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 2 | 59.55% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.38% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.32% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 50.37% |
| XLK250321P00145000 | 2024-06-24 11:08AM EDT | 145.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | 1 | 24 | 41.96% |
| XLK250321P00150000 | 2024-06-24 3:22PM EDT | 150.00 | 1.61 | 0.00 | 3.45 | 0.00 | - | 1,001 | 1,108 | 39.92% |
| XLK250321P00155000 | 2024-06-25 10:47AM EDT | 155.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 5 | 8 | 37.91% |
| XLK250321P00160000 | 2024-06-24 3:23PM EDT | 160.00 | 2.13 | 0.80 | 3.20 | 0.00 | - | 1 | 64 | 34.23% |
| XLK250321P00165000 | 2024-07-01 9:50AM EDT | 165.00 | 2.13 | 1.13 | 2.85 | -0.33 | -13.41% | 1 | 26 | 30.82% |
| XLK250321P00170000 | 2024-07-01 9:56AM EDT | 170.00 | 2.48 | 0.98 | 4.40 | -0.32 | -11.43% | 16 | 69 | 32.83% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 175.00 | 4.27 | 1.70 | 6.00 | 0.00 | - | 3 | 47 | 34.10% |
| XLK250321P00180000 | 2024-07-01 9:54AM EDT | 180.00 | 3.15 | 2.96 | 3.50 | -0.45 | -12.50% | 500 | 396 | 25.90% |
| XLK250321P00185000 | 2024-05-30 11:14AM EDT | 185.00 | 5.75 | 1.60 | 6.00 | 0.00 | - | 1 | 146 | 29.06% |
| XLK250321P00190000 | 2024-06-27 12:28PM EDT | 190.00 | 4.75 | 4.00 | 5.10 | 0.00 | - | 8 | 1,012 | 24.82% |
| XLK250321P00195000 | 2024-07-01 10:02AM EDT | 195.00 | 5.50 | 5.10 | 6.05 | +0.04 | +0.73% | 1 | 927 | 24.20% |
| XLK250321P00200000 | 2024-06-28 9:54AM EDT | 200.00 | 6.00 | 6.10 | 7.10 | 0.00 | - | 5 | 1,983 | 23.51% |
| XLK250321P00205000 | 2024-06-21 11:07AM EDT | 205.00 | 7.65 | 7.15 | 8.35 | 0.00 | - | 2 | 31 | 22.90% |
| XLK250321P00210000 | 2024-06-25 3:59PM EDT | 210.00 | 8.55 | 8.50 | 9.75 | 0.00 | - | 30 | 60 | 22.25% |
| XLK250321P00215000 | 2024-06-20 12:24PM EDT | 215.00 | 9.85 | 9.90 | 11.25 | 0.00 | - | 7 | 55 | 21.47% |
| XLK250321P00220000 | 2024-06-26 3:37PM EDT | 220.00 | 12.15 | 11.60 | 13.10 | 0.00 | - | 2 | 8 | 20.90% |
| XLK250321P00225000 | 2024-06-26 2:44PM EDT | 225.00 | 14.25 | 13.55 | 14.85 | 0.00 | - | 90 | 101 | 19.89% |
| XLK250321P00230000 | 2024-06-26 12:11PM EDT | 230.00 | 16.15 | 15.90 | 17.20 | 0.00 | - | 32 | 192 | 19.35% |
| XLK250321P00235000 | 2024-06-26 2:44PM EDT | 235.00 | 18.95 | 18.25 | 19.85 | 0.00 | - | - | 37 | 18.86% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 39.78% |
© 2024 Yahoo. Todos os direitos reservados.