Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.749,01 -590,80 (-0,86%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621C00160000 | 2024-05-28 2:11PM EDT | 2024-06-21 | 56.65 | 48.45 | 53.00 | 0.00 | - | 10 | 235 | 67.53% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 66.86% |
| XLK240816C00160000 | 2024-05-09 3:19PM EDT | 2024-08-16 | 47.55 | 49.50 | 54.35 | 0.00 | - | 1 | 4 | 59.60% |
| XLK240920C00160000 | 2024-05-22 12:07PM EDT | 2024-09-20 | 58.55 | 50.50 | 55.45 | 0.00 | - | 6 | 112 | 53.74% |
| XLK241220C00160000 | 2024-05-31 12:08PM EDT | 2024-12-20 | 52.25 | 53.00 | 57.95 | -8.81 | -14.43% | 1 | 5 | 46.56% |
| XLK250117C00160000 | 2024-05-30 1:06PM EDT | 2025-01-17 | 57.90 | 53.70 | 58.50 | 0.00 | - | 1 | 541 | 44.94% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250620C00160000 | 2024-05-29 9:55AM EDT | 2025-06-20 | 66.52 | 58.50 | 63.50 | 0.00 | - | 7 | 56 | 43.38% |
| XLK260116C00160000 | 2024-05-15 9:47AM EDT | 2026-01-16 | 63.55 | 64.00 | 69.00 | 0.00 | - | 1 | 25 | 41.98% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK261218C00160000 | 2024-05-23 11:21AM EDT | 2026-12-18 | 77.75 | 72.00 | 77.00 | 0.00 | - | 1 | 30 | 41.50% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00160000 | 2024-05-28 10:38AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 2,277 | 52.25% |
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 2024-06-28 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.79% |
| XLK240719P00160000 | 2024-05-29 11:15AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.78 | -0.01 | -3.85% | 2 | 59 | 47.24% |
| XLK240816P00160000 | 2024-05-29 11:43AM EDT | 2024-08-16 | 0.44 | 0.00 | 3.65 | 0.00 | - | 62 | 130 | 56.89% |
| XLK240920P00160000 | 2024-05-31 10:30AM EDT | 2024-09-20 | 0.64 | 0.20 | 2.15 | +0.03 | +4.92% | 20 | 494 | 40.10% |
| XLK241220P00160000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 1.60 | 1.00 | 2.37 | +0.43 | +36.75% | 90 | 966 | 30.63% |
| XLK250117P00160000 | 2024-05-31 12:22PM EDT | 2025-01-17 | 2.18 | 1.00 | 2.98 | +0.61 | +38.85% | 50 | 3,479 | 30.77% |
| XLK250321P00160000 | 2024-05-30 11:22AM EDT | 2025-03-21 | 2.65 | 0.05 | 5.00 | 0.00 | - | 2 | 58 | 32.50% |
| XLK250620P00160000 | 2024-05-29 3:49PM EDT | 2025-06-20 | 3.30 | 1.00 | 4.50 | 0.00 | - | 1 | 42 | 27.34% |
| XLK251017P00160000 | 2024-05-28 10:12AM EDT | 2025-10-17 | 3.35 | 2.00 | 7.00 | 0.00 | - | 3 | 262 | 28.28% |
| XLK260116P00160000 | 2024-05-17 10:03AM EDT | 2026-01-16 | 4.60 | 3.00 | 6.50 | 0.00 | - | 2 | 45 | 25.26% |
| XLK260618P00160000 | 2024-05-21 12:47PM EDT | 2026-06-18 | 5.35 | 4.50 | 9.50 | 0.00 | - | 300 | 659 | 26.48% |
| XLK261218P00160000 | 2024-05-15 2:10PM EDT | 2026-12-18 | 7.10 | 6.50 | 11.50 | 0.00 | - | 10 | 23 | 25.95% |
© 2024 Yahoo. Todos os direitos reservados.