Mercado fechará em 5 h 51 min
BOVESPA
124.809,50 +902,95 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.574,90 +134,88 (+0,26%) PETROLEO CRU
82,34 +0,80 (+0,98%) OURO
2.340,70 +1,10 (+0,05%) Bitcoin USD
62.786,58 +1.221,79 (+1,98%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:09AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 37.14 | 32.90 | 35.95 | 0.00 | - | 1 | 1 | 101.86% |
| XLK240705C00196000 | 2024-06-21 11:36AM EDT | 196.00 | 33.15 | 26.95 | 30.10 | 0.00 | - | 3 | 2 | 90.77% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 22.95 | 25.70 | 0.00 | - | 1 | 1 | 70.85% |
| XLK240705C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.39 | 20.35 | 23.50 | 0.00 | - | 1 | 0 | 72.22% |
| XLK240705C00205000 | 2024-06-28 10:03AM EDT | 205.00 | 24.96 | 17.35 | 19.15 | 0.00 | - | 30 | 33 | 0.00% |
| XLK240705C00207500 | 2024-06-28 9:56AM EDT | 207.50 | 21.17 | 14.90 | 16.90 | 0.00 | - | 2 | 13 | 0.00% |
| XLK240705C00210000 | 2024-06-28 4:02PM EDT | 210.00 | 19.00 | 13.65 | 14.20 | 0.00 | - | 39 | 150 | 0.00% |
| XLK240705C00212500 | 2024-06-28 11:11AM EDT | 212.50 | 15.81 | 11.20 | 11.75 | 0.00 | - | 1 | 89 | 0.00% |
| XLK240705C00215000 | 2024-06-28 2:57PM EDT | 215.00 | 12.73 | 8.10 | 9.20 | 0.00 | - | 5 | 27 | 0.00% |
| XLK240705C00217500 | 2024-06-28 12:16PM EDT | 217.50 | 10.50 | 6.25 | 6.95 | 0.00 | - | 1 | 22 | 0.00% |
| XLK240705C00220000 | 2024-07-01 9:51AM EDT | 220.00 | 4.60 | 4.25 | 4.50 | -3.12 | -40.41% | 4 | 26 | 0.00% |
| XLK240705C00222500 | 2024-07-01 9:51AM EDT | 222.50 | 2.84 | 2.58 | 2.72 | -2.61 | -47.89% | 2 | 65 | 8.40% |
| XLK240705C00225000 | 2024-07-01 9:47AM EDT | 225.00 | 1.50 | 1.29 | 1.39 | -1.85 | -55.22% | 57 | 122 | 12.79% |
| XLK240705C00227500 | 2024-07-01 9:51AM EDT | 227.50 | 0.63 | 0.57 | 0.65 | -1.08 | -63.16% | 33 | 202 | 14.84% |
| XLK240705C00230000 | 2024-07-01 9:37AM EDT | 230.00 | 0.42 | 0.15 | 0.27 | -0.49 | -53.85% | 8 | 128 | 16.11% |
| XLK240705C00232500 | 2024-07-01 9:51AM EDT | 232.50 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 12 | 97 | 16.31% |
| XLK240705C00235000 | 2024-07-01 9:39AM EDT | 235.00 | 0.09 | 0.01 | 0.12 | -0.05 | -35.71% | 2 | 107 | 22.17% |
| XLK240705C00237500 | 2024-06-28 3:53PM EDT | 237.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 21 | 54 | 24.02% |
| XLK240705C00240000 | 2024-06-28 12:16PM EDT | 240.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 15 | 25.59% |
| XLK240705C00242500 | 2024-06-25 1:04PM EDT | 242.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 33.99% |
| XLK240705C00245000 | 2024-06-24 11:07AM EDT | 245.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 49.95% |
| XLK240705C00247500 | 2024-06-20 11:07AM EDT | 247.50 | 0.22 | 0.00 | 2.04 | 0.00 | - | - | 12 | 67.09% |
| XLK240705C00250000 | 2024-06-21 11:08AM EDT | 250.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 72.88% |
| XLK240705C00255000 | 2024-06-26 1:48PM EDT | 255.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 82.37% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00145000 | 2024-06-21 12:19PM EDT | 145.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 231.25% |
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 1.96 | 0.00 | - | 2 | 2 | 212.50% |
| XLK240705P00160000 | 2024-06-25 11:23AM EDT | 160.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 187.30% |
| XLK240705P00180000 | 2024-06-27 3:09PM EDT | 180.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | - | 6 | 133.35% |
| XLK240705P00185000 | 2024-06-24 2:18PM EDT | 185.00 | 0.03 | 0.01 | 2.05 | 0.00 | - | 2 | 3 | 119.24% |
| XLK240705P00190000 | 2024-07-01 9:32AM EDT | 190.00 | 0.01 | 0.01 | 2.14 | -0.37 | -97.37% | 1 | 7 | 107.62% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.01 | 2.15 | 0.00 | - | 9 | 12 | 94.97% |
| XLK240705P00196000 | 2024-06-27 3:09PM EDT | 196.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 51.95% |
| XLK240705P00197500 | 2024-06-24 9:55AM EDT | 197.50 | 0.14 | 0.01 | 2.15 | 0.00 | - | 1 | 2 | 88.62% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.01 | 2.16 | 0.00 | - | 1 | 0 | 84.86% |
| XLK240705P00200000 | 2024-06-26 2:54PM EDT | 200.00 | 0.15 | 0.01 | 0.14 | 0.00 | - | 19 | 76 | 52.73% |
| XLK240705P00202500 | 2024-06-25 11:13AM EDT | 202.50 | 0.10 | 0.01 | 2.16 | 0.00 | - | 1 | 14 | 75.93% |
| XLK240705P00205000 | 2024-07-01 9:46AM EDT | 205.00 | 0.06 | 0.01 | 0.25 | +0.01 | +25.00% | 1 | 21 | 48.34% |
| XLK240705P00207500 | 2024-07-01 9:40AM EDT | 207.50 | 0.11 | 0.02 | 0.46 | -0.05 | -31.25% | 7 | 21 | 49.66% |
| XLK240705P00210000 | 2024-06-28 10:16AM EDT | 210.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 5 | 169 | 50.29% |
| XLK240705P00212500 | 2024-06-27 3:59PM EDT | 212.50 | 0.12 | 0.10 | 0.55 | 0.00 | - | 4 | 20 | 40.19% |
| XLK240705P00215000 | 2024-07-01 9:50AM EDT | 215.00 | 0.15 | 0.15 | 0.20 | +0.06 | +66.67% | 31 | 83 | 26.22% |
| XLK240705P00217500 | 2024-07-01 9:40AM EDT | 217.50 | 0.21 | 0.25 | 0.45 | +0.06 | +40.00% | 7 | 247 | 26.22% |
| XLK240705P00220000 | 2024-07-01 9:53AM EDT | 220.00 | 0.65 | 0.61 | 0.72 | +0.42 | +221.05% | 89 | 216 | 23.83% |
| XLK240705P00222500 | 2024-07-01 9:49AM EDT | 222.50 | 1.35 | 1.28 | 1.35 | +0.70 | +107.69% | 49 | 120 | 23.24% |
| XLK240705P00225000 | 2024-07-01 9:53AM EDT | 225.00 | 2.65 | 2.63 | 2.71 | +1.45 | +120.83% | 19 | 388 | 26.22% |
| XLK240705P00227500 | 2024-07-01 9:38AM EDT | 227.50 | 3.36 | 4.10 | 4.40 | +1.06 | +46.09% | 4 | 105 | 28.81% |
| XLK240705P00230000 | 2024-07-01 9:39AM EDT | 230.00 | 4.50 | 6.25 | 7.40 | +0.84 | +22.95% | 1 | 322 | 42.63% |
| XLK240705P00232500 | 2024-06-28 10:11AM EDT | 232.50 | 3.45 | 8.20 | 9.45 | 0.00 | - | 1 | 483 | 45.65% |
| XLK240705P00235000 | 2024-06-26 3:13PM EDT | 235.00 | 10.45 | 10.20 | 11.95 | 0.00 | - | 4 | 5 | 52.81% |
| XLK240705P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 13.75 | 14.55 | 17.25 | 0.00 | - | 8 | 8 | 50.83% |
© 2024 Yahoo. Todos os direitos reservados.