Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.021,47 -551,02 (-0,89%)
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:
Preço de exercício:145.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00145000 | 2024-06-18 3:04PM EDT | 2024-07-19 | 86.65 | 80.00 | 84.30 | 0.00 | - | 1 | 3 | 110.50% |
| XLK240816C00145000 | 2024-06-17 2:49PM EDT | 2024-08-16 | 87.75 | 80.50 | 85.25 | 0.00 | - | 1 | 3 | 81.88% |
| XLK240920C00145000 | 2024-06-11 3:29PM EDT | 2024-09-20 | 76.57 | 81.50 | 86.15 | 0.00 | - | 10 | 20 | 69.93% |
| XLK241220C00145000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 58.39 | 72.50 | 77.25 | 0.00 | - | - | 4 | 0.00% |
| XLK250117C00145000 | 2024-05-22 11:06AM EDT | 2025-01-17 | 75.95 | 85.50 | 90.05 | 0.00 | - | 1 | 38 | 59.43% |
| XLK250321C00145000 | 2024-06-04 11:56AM EDT | 2025-03-21 | 71.38 | 85.50 | 90.20 | 0.00 | - | 1 | 1 | 52.12% |
| XLK250620C00145000 | 2024-01-24 1:41PM EDT | 2025-06-20 | 70.50 | 68.00 | 73.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK251017C00145000 | 2024-03-01 1:15PM EDT | 2025-10-17 | 76.35 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00145000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 74.57 | 81.00 | 86.00 | 0.00 | - | 1 | 19 | 32.01% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 2026-06-18 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK261218C00145000 | 2024-06-13 11:44AM EDT | 2026-12-18 | 100.25 | 98.00 | 103.00 | 0.00 | - | 2 | 24 | 47.04% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00145000 | 2024-06-21 12:19PM EDT | 2024-07-05 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 237.50% |
| XLK240719P00145000 | 2024-06-12 10:58AM EDT | 2024-07-19 | 0.29 | 0.00 | 4.80 | 0.00 | - | 2 | 81 | 137.11% |
| XLK240816P00145000 | 2024-06-14 1:39PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 57.91% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 2024-09-20 | 0.25 | 0.00 | 2.26 | 0.00 | - | 1 | 264 | 57.62% |
| XLK241220P00145000 | 2024-06-25 11:57AM EDT | 2024-12-20 | 0.77 | 0.00 | 0.82 | 0.00 | - | 3 | 415 | 37.43% |
| XLK250117P00145000 | 2024-06-06 2:12PM EDT | 2025-01-17 | 0.83 | 0.50 | 1.35 | 0.00 | - | 11 | 2,042 | 38.50% |
| XLK250321P00145000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 46.89% |
| XLK250620P00145000 | 2024-06-18 11:54AM EDT | 2025-06-20 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 41.00% |
| XLK251017P00145000 | 2024-03-13 11:47AM EDT | 2025-10-17 | 3.62 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 37.70% |
| XLK260116P00145000 | 2024-06-12 3:29PM EDT | 2026-01-16 | 3.50 | 0.50 | 5.50 | 0.00 | - | 29 | 515 | 33.55% |
| XLK260618P00145000 | 2024-06-06 3:05PM EDT | 2026-06-18 | 4.80 | 1.50 | 6.50 | 0.00 | - | 1 | 7 | 31.50% |
| XLK261218P00145000 | 2024-06-27 9:45AM EDT | 2026-12-18 | 5.07 | 2.50 | 7.50 | 0.00 | - | 1 | 256 | 29.59% |
© 2024 Yahoo. Todos os direitos reservados.