Mercado fechará em 4 h 58 min
BOVESPA
124.884,31 +977,77 (+0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.750,26 +310,24 (+0,59%) PETROLEO CRU
82,12 +0,58 (+0,71%) OURO
2.332,60 -7,00 (-0,30%) Bitcoin USD
62.745,30 +1.239,79 (+2,02%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:02AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620C00080000 | 2024-03-27 2:15PM EDT | 80.00 | 131.00 | 121.50 | 126.50 | 0.00 | - | 25 | 67 | 0.00% |
| XLK250620C00085000 | 2024-03-27 3:19PM EDT | 85.00 | 124.60 | 117.00 | 121.50 | 0.00 | - | 4 | 9 | 0.00% |
| XLK250620C00090000 | 2024-02-07 11:00AM EDT | 90.00 | 115.30 | 120.00 | 125.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00095000 | 2023-11-03 2:04PM EDT | 95.00 | 84.35 | 90.80 | 100.80 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250620C00100000 | 2024-04-17 9:55AM EDT | 100.00 | 107.87 | 114.50 | 119.50 | 0.00 | - | 3 | 10 | 0.00% |
| XLK250620C00110000 | 2024-03-28 3:17PM EDT | 110.00 | 104.87 | 93.50 | 98.50 | 0.00 | - | 4 | 3 | 0.00% |
| XLK250620C00115000 | 2024-02-07 10:53AM EDT | 115.00 | 93.80 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 0.00% |
| XLK250620C00120000 | 2024-05-15 9:30AM EDT | 120.00 | 95.90 | 111.00 | 115.50 | 0.00 | - | 1 | 13 | 62.49% |
| XLK250620C00124000 | 2023-07-20 2:27PM EDT | 124.00 | 64.30 | 53.00 | 58.00 | 0.00 | - | 5 | 2 | 0.00% |
| XLK250620C00125000 | 2024-06-12 12:37PM EDT | 125.00 | 106.00 | 105.30 | 109.15 | 0.00 | - | 18 | 18 | 56.56% |
| XLK250620C00127000 | 2023-07-20 2:26PM EDT | 127.00 | 62.68 | 51.00 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00128000 | 2023-08-18 12:11PM EDT | 128.00 | 52.16 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250620C00129000 | 2023-11-03 11:38AM EDT | 129.00 | 54.81 | 61.55 | 71.50 | 0.00 | - | 4 | 2 | 0.00% |
| XLK250620C00130000 | 2024-05-14 10:59AM EDT | 130.00 | 83.00 | 101.15 | 105.45 | 0.00 | - | 7 | 27 | 56.38% |
| XLK250620C00131000 | 2023-12-26 1:44PM EDT | 131.00 | 71.69 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00133000 | 2023-06-26 9:45AM EDT | 133.00 | 52.00 | 56.95 | 59.85 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 80.00 | 65.55 | 75.50 | 0.00 | - | 3 | 6 | 0.00% |
| XLK250620C00136000 | 2023-07-03 12:56PM EDT | 136.00 | 54.00 | 52.35 | 55.95 | 0.00 | - | - | 55 | 0.00% |
| XLK250620C00139000 | 2023-09-25 11:05AM EDT | 139.00 | 42.20 | 39.50 | 44.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLK250620C00140000 | 2024-01-23 10:56AM EDT | 140.00 | 71.79 | 73.50 | 77.95 | 0.00 | - | 3 | 4 | 0.00% |
| XLK250620C00141000 | 2024-03-01 1:50PM EDT | 141.00 | 78.20 | 74.50 | 79.50 | 0.00 | - | 2 | 1 | 0.00% |
| XLK250620C00143000 | 2024-03-07 12:29PM EDT | 143.00 | 76.00 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250620C00144000 | 2024-05-23 12:16PM EDT | 144.00 | 80.01 | 90.00 | 95.00 | 0.00 | - | - | 0 | 55.24% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 145.00 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK250620C00146000 | 2024-03-22 11:47AM EDT | 146.00 | 74.35 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK250620C00147000 | 2023-09-20 9:46AM EDT | 147.00 | 41.47 | 34.50 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250620C00148000 | 2024-02-21 12:53PM EDT | 148.00 | 62.21 | 70.00 | 75.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLK250620C00150000 | 2024-06-20 10:11AM EDT | 150.00 | 90.00 | 82.55 | 86.35 | 0.00 | - | 1 | 0 | 51.42% |
| XLK250620C00155000 | 2024-05-21 12:37PM EDT | 155.00 | 69.37 | 81.00 | 86.00 | 0.00 | - | 1 | 9 | 52.59% |
| XLK250620C00160000 | 2024-06-05 1:10PM EDT | 160.00 | 65.35 | 74.05 | 76.90 | 0.00 | - | 28 | 37 | 46.84% |
| XLK250620C00165000 | 2024-05-24 10:09AM EDT | 165.00 | 59.87 | 71.50 | 76.50 | 0.00 | - | 1 | 62 | 51.87% |
| XLK250620C00170000 | 2024-06-17 9:50AM EDT | 170.00 | 70.70 | 65.70 | 68.55 | 0.00 | - | 1 | 847 | 44.18% |
| XLK250620C00175000 | 2024-06-07 11:51AM EDT | 175.00 | 54.05 | 61.45 | 64.20 | 0.00 | - | 47 | 29 | 42.50% |
| XLK250620C00180000 | 2024-06-24 1:15PM EDT | 180.00 | 57.50 | 56.95 | 60.20 | 0.00 | - | 1 | 0 | 41.31% |
| XLK250620C00185000 | 2024-06-13 9:32AM EDT | 185.00 | 56.42 | 53.35 | 56.45 | 0.00 | - | 1 | 81 | 40.40% |
| XLK250620C00190000 | 2024-07-01 10:14AM EDT | 190.00 | 49.50 | 49.65 | 51.75 | -4.00 | -7.48% | 5 | 2,290 | 38.08% |
| XLK250620C00195000 | 2024-06-27 2:59PM EDT | 195.00 | 48.05 | 45.85 | 47.90 | 0.00 | - | 3 | 2,610 | 36.90% |
| XLK250620C00200000 | 2024-06-25 3:47PM EDT | 200.00 | 44.05 | 41.65 | 45.00 | 0.00 | - | 3 | 5,684 | 36.84% |
| XLK250620C00205000 | 2024-06-24 10:49AM EDT | 205.00 | 39.20 | 38.15 | 41.50 | 0.00 | - | 1 | 119 | 35.88% |
| XLK250620C00210000 | 2024-06-24 1:47PM EDT | 210.00 | 34.80 | 34.25 | 37.75 | 0.00 | - | 4 | 220 | 34.50% |
| XLK250620C00215000 | 2024-06-24 10:49AM EDT | 215.00 | 32.45 | 31.35 | 34.35 | 0.00 | - | 3 | 240 | 33.45% |
| XLK250620C00220000 | 2024-07-01 10:10AM EDT | 220.00 | 29.00 | 28.90 | 30.45 | -0.77 | -2.59% | 3 | 1,809 | 31.69% |
| XLK250620C00225000 | 2024-07-01 10:30AM EDT | 225.00 | 26.50 | 25.85 | 27.15 | -0.50 | -1.85% | 1 | 1,506 | 30.52% |
| XLK250620C00230000 | 2024-06-28 2:51PM EDT | 230.00 | 25.20 | 23.00 | 24.40 | 0.00 | - | 2 | 388 | 29.83% |
| XLK250620C00235000 | 2024-06-25 2:17PM EDT | 235.00 | 21.34 | 20.50 | 21.80 | 0.00 | - | 6 | 232 | 29.16% |
| XLK250620C00240000 | 2024-06-28 9:48AM EDT | 240.00 | 19.75 | 18.20 | 19.20 | 0.00 | - | 500 | 1,200 | 28.32% |
| XLK250620C00245000 | 2024-06-24 10:55AM EDT | 245.00 | 16.00 | 15.90 | 17.15 | 0.00 | - | 1 | 79 | 27.95% |
| XLK250620C00250000 | 2024-07-01 9:50AM EDT | 250.00 | 13.50 | 13.85 | 15.05 | -0.50 | -3.57% | 1 | 7,169 | 27.35% |
| XLK250620C00255000 | 2024-06-25 12:39PM EDT | 255.00 | 13.35 | 12.05 | 13.10 | 0.00 | - | 2 | 184 | 26.75% |
| XLK250620C00260000 | 2024-06-24 1:21PM EDT | 260.00 | 10.67 | 10.40 | 11.65 | 0.00 | - | 3 | 2,204 | 26.58% |
| XLK250620C00265000 | 2024-06-28 10:05AM EDT | 265.00 | 10.70 | 8.90 | 9.95 | 0.00 | - | 1 | 379 | 25.93% |
| XLK250620C00270000 | 2024-07-01 9:49AM EDT | 270.00 | 7.75 | 7.65 | 8.70 | -1.25 | -13.89% | 1 | 35 | 25.68% |
| XLK250620C00275000 | 2024-06-12 12:00PM EDT | 275.00 | 6.60 | 6.45 | 7.55 | 0.00 | - | 8 | 9 | 25.41% |
| XLK250620C00280000 | 2024-06-11 3:05PM EDT | 280.00 | 3.90 | 5.50 | 6.55 | 0.00 | - | 1 | 2 | 25.18% |
| XLK250620C00290000 | 2024-06-24 3:58PM EDT | 290.00 | 4.25 | 3.90 | 4.75 | 0.00 | - | 1 | 8 | 24.55% |
| XLK250620C00300000 | 2024-06-21 10:34AM EDT | 300.00 | 3.85 | 2.74 | 3.45 | 0.00 | - | 1 | 21 | 24.13% |
| XLK250620C00310000 | 2024-06-14 12:09PM EDT | 310.00 | 2.50 | 1.94 | 2.52 | 0.00 | - | - | 0 | 23.88% |
| XLK250620C00315000 | 2024-06-27 10:02AM EDT | 315.00 | 2.12 | 1.59 | 2.25 | 0.00 | - | 1 | 21 | 24.05% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250620P00080000 | 2023-11-16 3:57PM EDT | 80.00 | 0.44 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 70.31% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 58.98% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 55.90% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 52.96% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 54.55% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.09% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 54.13% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 52.98% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.41% |
| XLK250620P00124000 | 2024-04-22 2:26PM EDT | 124.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK250620P00125000 | 2024-04-17 10:11AM EDT | 125.00 | 2.00 | 0.00 | 4.75 | 0.00 | - | 1 | 31 | 50.51% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 42.70% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 49.10% |
| XLK250620P00130000 | 2024-06-11 10:12AM EDT | 130.00 | 1.32 | 0.00 | 3.15 | 0.00 | - | 12 | 114 | 42.58% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.02% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 60.93% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 50.78% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 1.59 | 1.77 | 0.00 | - | 1 | 48 | 34.84% |
| XLK250620P00136000 | 2024-05-31 12:15PM EDT | 136.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 45.40% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 42.19% |
| XLK250620P00140000 | 2024-06-11 10:12AM EDT | 140.00 | 1.67 | 0.00 | 3.45 | 0.00 | - | 12 | 425 | 38.86% |
| XLK250620P00142000 | 2024-05-02 9:55AM EDT | 142.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 29 | 42.38% |
| XLK250620P00143000 | 2024-04-22 11:39AM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK250620P00144000 | 2023-09-12 3:32PM EDT | 144.00 | 7.90 | 5.00 | 10.00 | 0.00 | - | - | 51 | 52.98% |
| XLK250620P00145000 | 2024-06-18 11:54AM EDT | 145.00 | 1.50 | 0.00 | 3.65 | 0.00 | - | 1 | 13 | 37.18% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 45.67% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 41.80% |
| XLK250620P00150000 | 2024-06-14 3:33PM EDT | 150.00 | 1.98 | 0.82 | 3.50 | 0.00 | - | 1 | 1,271 | 34.51% |
| XLK250620P00155000 | 2024-06-21 3:40PM EDT | 155.00 | 2.44 | 0.96 | 3.85 | 0.00 | - | 6 | 194 | 33.30% |
| XLK250620P00160000 | 2024-06-28 1:58PM EDT | 160.00 | 2.35 | 1.13 | 4.15 | 0.00 | - | 2 | 45 | 31.90% |
| XLK250620P00165000 | 2024-06-28 10:02AM EDT | 165.00 | 2.82 | 1.35 | 4.50 | 0.00 | - | 1 | 75 | 30.58% |
| XLK250620P00170000 | 2024-06-28 1:55PM EDT | 170.00 | 3.10 | 2.84 | 3.75 | 0.00 | - | 13 | 2,403 | 26.77% |
| XLK250620P00175000 | 2024-05-23 1:23PM EDT | 175.00 | 4.15 | 2.00 | 6.50 | 0.00 | - | 4 | 194 | 30.27% |
| XLK250620P00180000 | 2024-06-28 2:52PM EDT | 180.00 | 4.35 | 4.25 | 5.10 | 0.00 | - | 925 | 708 | 25.48% |
| XLK250620P00185000 | 2024-06-28 12:04PM EDT | 185.00 | 5.10 | 4.90 | 5.75 | 0.00 | - | 1 | 303 | 24.55% |
| XLK250620P00190000 | 2024-06-28 1:57PM EDT | 190.00 | 5.61 | 5.70 | 6.65 | 0.00 | - | 66 | 2,039 | 23.90% |
| XLK250620P00195000 | 2024-06-24 3:46PM EDT | 195.00 | 7.90 | 6.65 | 7.70 | 0.00 | - | 12 | 556 | 23.30% |
| XLK250620P00200000 | 2024-06-28 1:59PM EDT | 200.00 | 7.60 | 7.70 | 8.85 | 0.00 | - | 1,208 | 1,259 | 22.66% |
| XLK250620P00205000 | 2024-06-28 1:52PM EDT | 205.00 | 8.80 | 8.90 | 10.05 | 0.00 | - | 2 | 2,221 | 21.90% |
| XLK250620P00210000 | 2024-06-13 1:11PM EDT | 210.00 | 10.58 | 10.35 | 11.50 | 0.00 | - | 1 | 2,690 | 21.27% |
| XLK250620P00215000 | 2024-06-17 3:04PM EDT | 215.00 | 11.00 | 11.85 | 13.05 | 0.00 | - | 1 | 263 | 20.56% |
| XLK250620P00220000 | 2024-06-12 2:59PM EDT | 220.00 | 13.73 | 13.65 | 14.80 | 0.00 | - | 18 | 4,254 | 19.86% |
| XLK250620P00225000 | 2024-06-24 2:43PM EDT | 225.00 | 17.39 | 15.50 | 16.75 | 0.00 | - | 8 | 41 | 19.17% |
| XLK250620P00230000 | 2024-06-13 9:57AM EDT | 230.00 | 17.10 | 17.75 | 19.00 | 0.00 | - | 3 | 0 | 18.57% |
| XLK250620P00235000 | 2024-06-11 11:38AM EDT | 235.00 | 22.90 | 20.00 | 21.30 | 0.00 | - | - | 1 | 17.76% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 28.58% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 250.00 | 47.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 30.67% |
| XLK250620P00255000 | 2024-06-20 3:55PM EDT | 255.00 | 30.90 | 31.50 | 33.30 | 0.00 | - | - | 7 | 14.56% |
© 2024 Yahoo. Todos os direitos reservados.