Mercado fechado
BOVESPA
119.567,53 -368,49 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.275,65 -700,24 (-1,32%) PETROLEO CRU
77,97 -0,53 (-0,68%) OURO
2.319,20 -35,60 (-1,51%) Bitcoin USD
66.564,02 -1.598,33 (-2,34%)
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 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 | 111.50 | 116.00 | 0.00 | - | 1 | 13 | 58.80% |
| 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 | 106.50 | 111.50 | 0.00 | - | 18 | 18 | 56.46% |
| 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 | 51.75% |
| 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 | 89.00 | 94.00 | 0.00 | - | - | 0 | 54.44% |
| 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 | 2024-05-28 3:42PM EDT | 150.00 | 74.68 | 83.50 | 88.50 | 0.00 | - | 1 | 31 | 51.95% |
| XLK250620C00155000 | 2024-05-21 12:37PM EDT | 155.00 | 69.37 | 79.00 | 84.00 | 0.00 | - | 1 | 9 | 50.06% |
| XLK250620C00160000 | 2024-06-05 1:10PM EDT | 160.00 | 65.35 | 75.00 | 79.50 | 0.00 | - | 28 | 37 | 48.17% |
| XLK250620C00165000 | 2024-05-24 10:09AM EDT | 165.00 | 59.87 | 70.50 | 75.00 | 0.00 | - | 1 | 62 | 46.28% |
| XLK250620C00170000 | 2024-06-05 12:37PM EDT | 170.00 | 58.85 | 66.00 | 71.00 | 0.00 | - | 6 | 846 | 45.18% |
| XLK250620C00175000 | 2024-06-07 11:51AM EDT | 175.00 | 54.05 | 62.00 | 66.50 | 0.00 | - | 47 | 29 | 43.25% |
| XLK250620C00180000 | 2024-06-11 11:14AM EDT | 180.00 | 52.20 | 58.00 | 62.50 | 0.00 | - | 1 | 44 | 42.05% |
| XLK250620C00185000 | 2024-06-13 9:32AM EDT | 185.00 | 56.42 | 54.00 | 58.50 | +12.82 | +29.40% | 1 | 82 | 40.78% |
| XLK250620C00190000 | 2024-06-12 9:30AM EDT | 190.00 | 47.65 | 50.00 | 54.50 | 0.00 | - | 1 | 2,302 | 39.44% |
| XLK250620C00195000 | 2024-06-10 11:02AM EDT | 195.00 | 38.95 | 46.00 | 51.00 | 0.00 | - | 14 | 2,615 | 38.69% |
| XLK250620C00200000 | 2024-06-13 3:28PM EDT | 200.00 | 44.00 | 42.00 | 47.00 | +0.50 | +1.15% | 62 | 5,691 | 37.21% |
| XLK250620C00205000 | 2024-06-03 1:26PM EDT | 205.00 | 40.64 | 39.10 | 43.50 | +14.14 | +53.36% | 1 | 119 | 36.27% |
| XLK250620C00210000 | 2024-06-12 11:47AM EDT | 210.00 | 35.30 | 35.00 | 40.00 | 0.00 | - | 1 | 220 | 35.23% |
| XLK250620C00215000 | 2024-06-13 10:18AM EDT | 215.00 | 33.28 | 31.50 | 36.50 | +1.01 | +3.13% | 46 | 268 | 34.09% |
| XLK250620C00220000 | 2024-06-13 3:31PM EDT | 220.00 | 30.35 | 28.50 | 33.00 | +0.63 | +2.12% | 100 | 1,846 | 32.84% |
| XLK250620C00225000 | 2024-06-13 3:11PM EDT | 225.00 | 27.20 | 25.00 | 30.00 | +0.70 | +2.64% | 41 | 1,486 | 32.05% |
| XLK250620C00230000 | 2024-06-13 12:12PM EDT | 230.00 | 24.20 | 22.50 | 27.00 | +0.20 | +0.83% | 6 | 354 | 31.12% |
| XLK250620C00235000 | 2024-06-13 9:41AM EDT | 235.00 | 22.50 | 19.50 | 24.50 | +1.00 | +4.65% | 5 | 134 | 30.61% |
| XLK250620C00240000 | 2024-06-12 11:29AM EDT | 240.00 | 19.70 | 17.00 | 21.40 | +1.12 | +6.03% | 1 | 908 | 29.31% |
| XLK250620C00245000 | 2024-06-13 12:26PM EDT | 245.00 | 16.50 | 15.00 | 19.50 | +0.25 | +1.54% | 1 | 47 | 29.17% |
| XLK250620C00250000 | 2024-06-12 2:39PM EDT | 250.00 | 14.20 | 12.50 | 17.50 | 0.00 | - | 11 | 7,181 | 28.77% |
| XLK250620C00255000 | 2024-06-12 1:26PM EDT | 255.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 4 | 183 | 28.23% |
| XLK250620C00260000 | 2024-06-12 2:22PM EDT | 260.00 | 10.80 | 9.00 | 13.50 | 0.00 | - | 6 | 2,207 | 27.52% |
| XLK250620C00265000 | 2024-06-12 11:29AM EDT | 265.00 | 9.24 | 7.50 | 12.00 | 0.00 | - | 4 | 380 | 27.24% |
| XLK250620C00270000 | 2024-04-17 12:34PM EDT | 270.00 | 2.75 | 1.68 | 5.50 | 0.00 | - | - | 16 | 20.19% |
| XLK250620C00275000 | 2024-06-12 12:00PM EDT | 275.00 | 6.60 | 4.50 | 9.50 | 0.00 | - | 8 | 9 | 26.87% |
| XLK250620C00280000 | 2024-06-11 3:05PM EDT | 280.00 | 3.90 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 26.80% |
| XLK250620C00290000 | 2024-05-22 9:33AM EDT | 290.00 | 1.60 | 2.00 | 7.00 | 0.00 | - | 2 | 4 | 27.01% |
| XLK250620C00300000 | 2024-06-13 11:36AM EDT | 300.00 | 3.20 | 0.55 | 5.50 | +2.10 | +190.91% | 12 | 8 | 26.79% |
| XLK250620C00315000 | 2024-05-06 10:26AM EDT | 315.00 | 0.60 | 0.00 | 1.46 | 0.00 | - | 10 | 20 | 20.91% |
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 | 68.87% |
| XLK250620P00095000 | 2023-09-29 1:25PM EDT | 95.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 57.83% |
| XLK250620P00100000 | 2023-11-16 10:30AM EDT | 100.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 54.81% |
| XLK250620P00105000 | 2024-02-22 4:50PM EDT | 105.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 51.96% |
| XLK250620P00110000 | 2023-07-13 12:41PM EDT | 110.00 | 2.72 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 53.53% |
| XLK250620P00115000 | 2024-03-04 11:46AM EDT | 115.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 56.02% |
| XLK250620P00120000 | 2024-03-07 11:38AM EDT | 120.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 53.14% |
| XLK250620P00122000 | 2024-02-22 2:10PM EDT | 122.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 4 | 0 | 52.01% |
| XLK250620P00123000 | 2024-01-03 1:04PM EDT | 123.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.47% |
| 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 | 49.61% |
| XLK250620P00126000 | 2024-01-08 11:20AM EDT | 126.00 | 2.68 | 0.90 | 2.67 | 0.00 | - | 1 | 2 | 41.97% |
| XLK250620P00129000 | 2024-03-28 10:52AM EDT | 129.00 | 1.55 | 0.31 | 5.00 | 0.00 | - | 2 | 3 | 48.23% |
| XLK250620P00130000 | 2024-06-11 10:12AM EDT | 130.00 | 1.32 | 0.00 | 5.00 | 0.00 | - | 12 | 114 | 47.71% |
| XLK250620P00131000 | 2024-02-22 10:33AM EDT | 131.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.19% |
| XLK250620P00132000 | 2023-06-22 1:16PM EDT | 132.00 | 6.05 | 0.75 | 10.30 | 0.00 | - | 6 | 7 | 59.81% |
| XLK250620P00134000 | 2023-05-17 10:41AM EDT | 134.00 | 10.05 | 5.55 | 6.60 | 0.00 | - | - | 20 | 49.90% |
| XLK250620P00135000 | 2024-04-03 11:26AM EDT | 135.00 | 2.00 | 1.59 | 1.77 | 0.00 | - | 1 | 48 | 34.29% |
| XLK250620P00136000 | 2024-05-31 12:15PM EDT | 136.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 59 | 44.64% |
| XLK250620P00139000 | 2023-11-21 11:56AM EDT | 139.00 | 4.30 | 3.45 | 4.40 | 0.00 | - | 65 | 75 | 41.50% |
| XLK250620P00140000 | 2024-06-11 10:12AM EDT | 140.00 | 1.67 | 0.00 | 5.00 | 0.00 | - | 12 | 425 | 42.66% |
| XLK250620P00142000 | 2024-05-02 9:55AM EDT | 142.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | - | 29 | 41.69% |
| 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 | 52.07% |
| XLK250620P00145000 | 2024-05-28 2:43PM EDT | 145.00 | 1.86 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 40.26% |
| XLK250620P00147000 | 2023-10-13 3:51PM EDT | 147.00 | 8.95 | 4.80 | 7.40 | 0.00 | - | - | 4 | 44.93% |
| XLK250620P00148000 | 2024-03-18 12:00PM EDT | 148.00 | 3.10 | 3.50 | 5.95 | 0.00 | - | 126 | 18 | 41.14% |
| XLK250620P00150000 | 2024-05-31 9:47AM EDT | 150.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 570 | 1,271 | 37.93% |
| XLK250620P00155000 | 2024-05-21 12:53PM EDT | 155.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 1 | 191 | 35.66% |
| XLK250620P00160000 | 2024-05-29 3:49PM EDT | 160.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 33.45% |
| XLK250620P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 3.90 | 1.16 | 5.00 | 0.00 | - | 45 | 70 | 31.30% |
| XLK250620P00170000 | 2024-06-07 11:55AM EDT | 170.00 | 3.80 | 0.75 | 3.65 | 0.00 | - | 1 | 2,388 | 26.26% |
| XLK250620P00175000 | 2024-05-23 1:23PM EDT | 175.00 | 4.15 | 1.50 | 6.50 | 0.00 | - | 4 | 194 | 29.94% |
| XLK250620P00180000 | 2024-06-13 2:00PM EDT | 180.00 | 4.40 | 2.00 | 4.80 | -0.45 | -9.28% | 5 | 218 | 24.69% |
| XLK250620P00185000 | 2024-06-13 3:20PM EDT | 185.00 | 5.15 | 2.50 | 7.50 | -1.25 | -19.53% | 8 | 271 | 27.27% |
| XLK250620P00190000 | 2024-06-13 3:13PM EDT | 190.00 | 6.00 | 3.50 | 8.50 | +0.02 | +0.33% | 25 | 1,938 | 26.60% |
| XLK250620P00195000 | 2024-06-13 3:12PM EDT | 195.00 | 6.90 | 4.50 | 9.50 | -0.06 | -0.86% | 15 | 517 | 25.78% |
| XLK250620P00200000 | 2024-06-13 3:12PM EDT | 200.00 | 7.95 | 5.50 | 10.50 | +0.03 | +0.38% | 14 | 141 | 24.83% |
| XLK250620P00205000 | 2024-06-13 1:11PM EDT | 205.00 | 9.20 | 6.75 | 11.50 | -2.32 | -20.14% | 1 | 2,224 | 23.74% |
| XLK250620P00210000 | 2024-06-13 1:11PM EDT | 210.00 | 10.58 | 7.50 | 12.50 | -0.12 | -1.12% | 1 | 2,690 | 22.53% |
| XLK250620P00215000 | 2024-06-12 2:59PM EDT | 215.00 | 12.07 | 9.00 | 14.00 | 0.00 | - | 1 | 263 | 21.77% |
| XLK250620P00220000 | 2024-06-12 2:59PM EDT | 220.00 | 13.73 | 11.00 | 16.00 | 0.00 | - | 18 | 4,254 | 21.38% |
| XLK250620P00225000 | 2024-06-13 10:45AM EDT | 225.00 | 15.85 | 12.55 | 17.50 | +0.50 | +3.26% | 3 | 36 | 20.24% |
| XLK250620P00230000 | 2024-04-11 2:50PM EDT | 230.00 | 25.96 | 24.00 | 29.00 | 0.00 | - | 3 | 2 | 29.85% |
| XLK250620P00240000 | 2024-02-01 12:03PM EDT | 240.00 | 41.50 | 29.00 | 34.00 | 0.00 | - | 1 | 0 | 28.70% |
| XLK250620P00250000 | 2024-05-03 9:41AM EDT | 250.00 | 47.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 30.82% |
© 2024 Yahoo. Todos os direitos reservados.