Mercado fechará em 5 h 40 min
BOVESPA
124.627,23 +720,68 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.541,36 +101,34 (+0,19%) PETROLEO CRU
82,08 +0,54 (+0,66%) OURO
2.339,20 -0,40 (-0,02%) Bitcoin USD
62.627,59 +1.040,39 (+1,69%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:20AM EDT. Mercado aberto.
Opções de comprapara17 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017C00085000 | 2024-03-27 3:06PM EDT | 85.00 | 128.06 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK251017C00125000 | 2024-06-14 9:58AM EDT | 125.00 | 109.78 | 105.55 | 110.50 | 0.00 | - | 1 | 10 | 51.03% |
| XLK251017C00130000 | 2023-12-15 1:08PM EDT | 130.00 | 73.20 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLK251017C00135000 | 2024-06-11 2:24PM EDT | 135.00 | 93.75 | 96.50 | 101.00 | 0.00 | - | 3 | 3 | 51.83% |
| XLK251017C00140000 | 2024-06-17 3:03PM EDT | 140.00 | 98.70 | 92.50 | 96.95 | 0.00 | - | 13 | 9 | 50.89% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 145.00 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK251017C00150000 | 2024-06-17 12:30PM EDT | 150.00 | 91.20 | 83.50 | 88.50 | 0.00 | - | 13 | 2 | 48.24% |
| XLK251017C00155000 | 2023-11-10 12:16PM EDT | 155.00 | 43.45 | 46.50 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| XLK251017C00165000 | 2024-06-17 11:28AM EDT | 165.00 | 77.30 | 70.50 | 75.50 | 0.00 | - | 2 | 1 | 43.59% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 170.00 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 0.00% |
| XLK251017C00175000 | 2024-06-17 11:35AM EDT | 175.00 | 69.20 | 62.55 | 67.45 | 0.00 | - | 9 | 9 | 41.23% |
| XLK251017C00180000 | 2024-06-20 1:20PM EDT | 180.00 | 66.85 | 58.75 | 63.50 | 0.00 | - | 1 | 13 | 40.08% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 185.00 | 36.15 | 42.50 | 47.50 | 0.00 | - | 1 | 4 | 23.33% |
| XLK251017C00190000 | 2024-06-28 1:18PM EDT | 190.00 | 56.23 | 51.00 | 55.95 | 0.00 | - | 1 | 4 | 38.03% |
| XLK251017C00195000 | 2024-06-17 11:29AM EDT | 195.00 | 53.99 | 47.50 | 52.50 | 0.00 | - | 2 | 6 | 37.28% |
| XLK251017C00200000 | 2024-06-18 10:48AM EDT | 200.00 | 51.96 | 44.00 | 49.00 | 0.00 | - | 1 | 7 | 36.40% |
| XLK251017C00205000 | 2024-05-30 1:24PM EDT | 205.00 | 33.25 | 42.00 | 47.00 | 0.00 | - | 3 | 22 | 37.04% |
| XLK251017C00210000 | 2024-06-28 12:10PM EDT | 210.00 | 43.73 | 37.65 | 41.90 | 0.00 | - | 1 | 5 | 34.28% |
| XLK251017C00215000 | 2024-06-28 3:07PM EDT | 215.00 | 39.37 | 34.10 | 38.95 | 0.00 | - | 1 | 28 | 33.73% |
| XLK251017C00220000 | 2024-06-28 2:57PM EDT | 220.00 | 36.13 | 31.45 | 35.70 | 0.00 | - | 1 | 25 | 32.77% |
| XLK251017C00225000 | 2024-07-01 9:30AM EDT | 225.00 | 32.00 | 28.60 | 32.45 | -0.98 | -2.97% | 13 | 32 | 31.72% |
| XLK251017C00230000 | 2024-06-28 3:10PM EDT | 230.00 | 30.16 | 26.10 | 30.20 | 0.00 | - | 14 | 23 | 31.56% |
| XLK251017C00235000 | 2024-06-25 10:57AM EDT | 235.00 | 25.95 | 24.00 | 27.00 | 0.00 | - | 13 | 110 | 30.36% |
| XLK251017C00240000 | 2024-06-20 12:20PM EDT | 240.00 | 27.00 | 21.75 | 24.40 | 0.00 | - | 10 | 28 | 29.64% |
| XLK251017C00245000 | 2024-05-30 3:06PM EDT | 245.00 | 13.05 | 19.50 | 24.50 | 0.00 | - | 6 | 6 | 31.45% |
| XLK251017C00250000 | 2024-06-20 2:29PM EDT | 250.00 | 21.99 | 17.05 | 20.05 | 0.00 | - | 31 | 61 | 28.69% |
| XLK251017C00255000 | 2024-06-21 3:02PM EDT | 255.00 | 19.50 | 15.25 | 18.00 | 0.00 | - | 1 | 11 | 28.16% |
| XLK251017C00265000 | 2024-01-25 12:53PM EDT | 265.00 | 6.25 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 20.84% |
| XLK251017C00270000 | 2024-06-13 2:23PM EDT | 270.00 | 12.85 | 10.35 | 12.95 | 0.00 | - | 3 | 15 | 26.98% |
| XLK251017C00275000 | 2024-06-21 2:31PM EDT | 275.00 | 12.64 | 8.65 | 11.50 | 0.00 | - | 3 | 753 | 26.59% |
| XLK251017C00280000 | 2024-06-21 2:31PM EDT | 280.00 | 11.06 | 7.10 | 10.60 | 0.00 | - | 3 | 17 | 26.71% |
| XLK251017C00285000 | 2024-02-21 2:06PM EDT | 285.00 | 2.42 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 24.06% |
| XLK251017C00295000 | 2024-04-18 9:56AM EDT | 295.00 | 1.70 | 1.24 | 5.00 | 0.00 | - | 1 | 1 | 22.55% |
| XLK251017C00305000 | 2024-03-28 1:54PM EDT | 305.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 24.28% |
| XLK251017C00315000 | 2024-04-11 2:39PM EDT | 315.00 | 1.67 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 25.91% |
| XLK251017C00320000 | 2024-05-23 3:24PM EDT | 320.00 | 1.45 | 1.50 | 6.50 | 0.00 | - | - | 1 | 28.99% |
| XLK251017C00335000 | 2024-06-21 10:35AM EDT | 335.00 | 2.62 | 0.82 | 3.40 | 0.00 | - | 4 | 2 | 26.03% |
| XLK251017C00340000 | 2024-06-14 12:43PM EDT | 340.00 | 2.01 | 0.07 | 5.00 | 0.00 | - | - | 1 | 29.63% |
Opções de vendapara17 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK251017P00085000 | 2024-04-03 9:30AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| XLK251017P00090000 | 2024-04-03 9:30AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| XLK251017P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.17% |
| XLK251017P00120000 | 2024-03-25 2:14PM EDT | 120.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 46.83% |
| XLK251017P00125000 | 2024-03-25 2:13PM EDT | 125.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 2 | 335 | 44.37% |
| XLK251017P00130000 | 2024-03-25 2:27PM EDT | 130.00 | 2.44 | 0.00 | 5.00 | 0.00 | - | 8 | 169 | 42.00% |
| XLK251017P00135000 | 2024-06-24 1:37PM EDT | 135.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 39.72% |
| XLK251017P00140000 | 2024-04-03 10:50AM EDT | 140.00 | 3.10 | 2.44 | 3.50 | 0.00 | - | 1 | 185 | 33.74% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 145.00 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 37.56% |
| XLK251017P00150000 | 2024-06-07 11:26AM EDT | 150.00 | 3.30 | 0.56 | 5.00 | 0.00 | - | 1 | 11 | 33.31% |
| XLK251017P00155000 | 2024-06-13 9:46AM EDT | 155.00 | 2.50 | 1.44 | 4.65 | 0.00 | - | 1 | 14 | 30.55% |
| XLK251017P00160000 | 2024-05-28 10:12AM EDT | 160.00 | 3.35 | 1.50 | 6.50 | 0.00 | - | 3 | 262 | 32.17% |
| XLK251017P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 7.20 | 2.00 | 7.00 | 0.00 | - | 1 | 6 | 31.00% |
| XLK251017P00170000 | 2024-05-21 12:53PM EDT | 170.00 | 5.30 | 2.50 | 7.50 | 0.00 | - | 1 | 406 | 29.78% |
| XLK251017P00175000 | 2024-06-21 12:38PM EDT | 175.00 | 5.65 | 4.55 | 6.90 | 0.00 | - | 3 | 424 | 26.81% |
| XLK251017P00180000 | 2024-06-21 3:42PM EDT | 180.00 | 6.75 | 4.25 | 7.95 | 0.00 | - | 1 | 253 | 26.41% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 185.00 | 10.95 | 6.50 | 11.50 | 0.00 | - | 2 | 94 | 29.18% |
| XLK251017P00190000 | 2024-06-24 2:35PM EDT | 190.00 | 9.10 | 7.00 | 9.80 | 0.00 | - | 3 | 102 | 24.86% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 195.00 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 30.18% |
| XLK251017P00200000 | 2024-06-25 11:09AM EDT | 200.00 | 11.02 | 8.90 | 11.45 | 0.00 | - | 6 | 200 | 22.65% |
| XLK251017P00205000 | 2024-06-25 11:07AM EDT | 205.00 | 12.40 | 9.70 | 12.95 | 0.00 | - | 3 | 6 | 22.17% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK251017P00215000 | 2024-06-13 11:25AM EDT | 215.00 | 14.45 | 13.05 | 16.40 | 0.00 | - | 46 | 100 | 21.20% |
| XLK251017P00220000 | 2024-06-24 1:38PM EDT | 220.00 | 17.87 | 15.75 | 18.70 | 0.00 | - | 33 | 64 | 21.05% |
| XLK251017P00225000 | 2024-06-13 2:15PM EDT | 225.00 | 18.55 | 17.60 | 20.45 | 0.00 | - | 46 | 796 | 20.18% |
| XLK251017P00230000 | 2024-06-13 2:23PM EDT | 230.00 | 20.75 | 18.35 | 22.70 | 0.00 | - | 33 | 40 | 19.63% |
| XLK251017P00235000 | 2024-06-13 2:23PM EDT | 235.00 | 22.90 | 21.40 | 24.75 | 0.00 | - | 17 | 17 | 18.71% |
| XLK251017P00240000 | 2024-06-13 2:16PM EDT | 240.00 | 25.35 | 23.35 | 27.50 | 0.00 | - | 15 | 15 | 18.27% |
© 2024 Yahoo. Todos os direitos reservados.