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
60.859,57 -608,56 (-0,99%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00170000 | 2024-06-20 1:19PM EDT | 2024-07-19 | 59.37 | 55.00 | 59.60 | 0.00 | - | 5 | 9 | 79.05% |
| XLK240726C00170000 | 2024-06-11 10:49AM EDT | 2024-07-26 | 48.88 | 55.00 | 59.65 | 0.00 | - | - | 1 | 68.82% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240920C00170000 | 2024-06-24 2:41PM EDT | 2024-09-20 | 56.20 | 57.00 | 61.30 | 0.00 | - | 101 | 268 | 51.31% |
| XLK241220C00170000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 62.87 | 60.00 | 64.25 | 0.00 | - | 1 | 99 | 50.73% |
| XLK250117C00170000 | 2024-06-25 2:16PM EDT | 2025-01-17 | 63.15 | 60.50 | 64.90 | 0.00 | - | 1 | 1,212 | 48.66% |
| XLK250321C00170000 | 2024-06-18 3:16PM EDT | 2025-03-21 | 72.00 | 62.50 | 67.35 | 0.00 | - | 38 | 64 | 47.44% |
| XLK250620C00170000 | 2024-06-17 9:50AM EDT | 2025-06-20 | 70.70 | 65.50 | 70.50 | 0.00 | - | 1 | 847 | 46.14% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 0.00% |
| XLK260116C00170000 | 2024-06-05 11:53AM EDT | 2026-01-16 | 77.20 | 71.00 | 74.45 | +16.75 | +27.71% | 1 | 103 | 41.57% |
| XLK260618C00170000 | 2024-05-22 11:11AM EDT | 2026-06-18 | 66.23 | 76.00 | 81.00 | 0.00 | - | 5 | 6 | 43.94% |
| XLK261218C00170000 | 2024-06-27 2:31PM EDT | 2026-12-18 | 81.57 | 79.50 | 84.50 | 0.00 | - | 20 | 11 | 42.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00170000 | 2024-06-27 9:50AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,075 | 52.54% |
| XLK240816P00170000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 133 | 63.48% |
| XLK240920P00170000 | 2024-06-28 2:27PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.72 | +0.02 | +5.41% | 1 | 1,446 | 36.33% |
| XLK241220P00170000 | 2024-06-24 10:45AM EDT | 2024-12-20 | 1.61 | 0.00 | 4.80 | 0.00 | - | 1 | 738 | 41.77% |
| XLK250117P00170000 | 2024-06-18 3:29PM EDT | 2025-01-17 | 1.64 | 0.20 | 4.20 | 0.00 | - | 3 | 5,617 | 37.05% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 2025-03-21 | 2.80 | 0.48 | 4.70 | 0.00 | - | 1 | 69 | 33.63% |
| XLK250620P00170000 | 2024-06-28 1:55PM EDT | 2025-06-20 | 3.10 | 0.92 | 4.00 | -0.85 | -21.52% | 13 | 2,394 | 27.49% |
| XLK251017P00170000 | 2024-05-21 12:53PM EDT | 2025-10-17 | 5.30 | 2.50 | 7.50 | 0.00 | - | 1 | 406 | 29.95% |
| XLK260116P00170000 | 2024-06-28 12:35PM EDT | 2026-01-16 | 5.41 | 3.00 | 8.00 | -0.89 | -14.13% | 28 | 340 | 28.17% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 2026-06-18 | 7.20 | 5.00 | 10.00 | 0.00 | - | 20 | 22 | 27.51% |
| XLK261218P00170000 | 2024-06-27 9:45AM EDT | 2026-12-18 | 9.07 | 6.50 | 11.50 | 0.00 | - | 2 | 504 | 26.17% |
© 2024 Yahoo. Todos os direitos reservados.