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
60.999,35 -624,82 (-1,01%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-26 9:53AM EDT | 2024-07-05 | 37.14 | 34.50 | 39.15 | 0.00 | - | 1 | 1 | 80.86% |
| XLK240719C00190000 | 2024-06-27 2:56PM EDT | 2024-07-19 | 37.66 | 35.00 | 39.65 | 0.00 | - | 1 | 61 | 53.88% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 2024-07-26 | 42.48 | 35.50 | 40.10 | 0.00 | - | 2 | 2 | 51.42% |
| XLK240816C00190000 | 2024-06-24 9:32AM EDT | 2024-08-16 | 37.92 | 36.00 | 40.60 | 0.00 | - | 2 | 13 | 54.60% |
| XLK240920C00190000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 39.26 | 37.50 | 42.30 | 0.00 | - | 4 | 116 | 47.71% |
| XLK241220C00190000 | 2024-06-26 2:54PM EDT | 2024-12-20 | 43.15 | 41.50 | 46.25 | 0.00 | - | 2 | 143 | 41.80% |
| XLK250117C00190000 | 2024-06-21 3:49PM EDT | 2025-01-17 | 46.87 | 43.00 | 47.25 | 0.00 | - | 1 | 320 | 40.75% |
| XLK250321C00190000 | 2024-06-20 11:44AM EDT | 2025-03-21 | 52.65 | 45.50 | 50.15 | 0.00 | - | 2 | 89 | 40.41% |
| XLK250620C00190000 | 2024-06-28 11:37AM EDT | 2025-06-20 | 53.50 | 49.00 | 54.00 | +1.55 | +2.98% | 1 | 2,290 | 40.23% |
| XLK251017C00190000 | 2024-06-28 1:18PM EDT | 2025-10-17 | 56.23 | 53.00 | 58.00 | +3.08 | +5.79% | 1 | 4 | 39.55% |
| XLK260116C00190000 | 2024-05-22 1:14PM EDT | 2026-01-16 | 47.10 | 57.50 | 62.50 | 0.00 | - | 1 | 72 | 41.04% |
| XLK260618C00190000 | 2024-05-23 3:15PM EDT | 2026-06-18 | 49.88 | 62.00 | 67.00 | 0.00 | - | 2 | 2 | 40.65% |
| XLK261218C00190000 | 2024-05-30 1:51PM EDT | 2026-12-18 | 55.42 | 65.50 | 70.50 | 0.00 | - | 2 | 21 | 39.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 2024-07-05 | 0.38 | 0.01 | 4.80 | 0.00 | - | 2 | 7 | 116.99% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 2024-07-12 | 0.53 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 74.41% |
| XLK240719P00190000 | 2024-06-27 10:11AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.31 | 0.00 | - | 6 | 601 | 41.02% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 2024-07-26 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 4 | 58.45% |
| XLK240816P00190000 | 2024-06-24 11:40AM EDT | 2024-08-16 | 0.54 | 0.30 | 2.00 | 0.00 | - | 2 | 1,068 | 41.74% |
| XLK240920P00190000 | 2024-06-26 10:44AM EDT | 2024-09-20 | 0.89 | 0.03 | 1.20 | 0.00 | - | 2 | 1,329 | 27.60% |
| XLK241220P00190000 | 2024-06-24 4:10PM EDT | 2024-12-20 | 4.95 | 2.50 | 5.00 | 0.00 | - | 5 | 868 | 30.49% |
| XLK250117P00190000 | 2024-06-28 10:05AM EDT | 2025-01-17 | 2.89 | 1.35 | 6.00 | -0.55 | -15.99% | 6 | 2,206 | 30.55% |
| XLK250321P00190000 | 2024-06-27 12:28PM EDT | 2025-03-21 | 4.75 | 2.00 | 6.95 | 0.00 | - | 8 | 1,012 | 28.47% |
| XLK250620P00190000 | 2024-06-28 1:57PM EDT | 2025-06-20 | 5.61 | 3.50 | 8.50 | -0.44 | -7.27% | 66 | 1,979 | 27.00% |
| XLK251017P00190000 | 2024-06-24 2:35PM EDT | 2025-10-17 | 9.10 | 5.00 | 10.00 | 0.00 | - | 3 | 102 | 25.34% |
| XLK260116P00190000 | 2024-06-24 1:49PM EDT | 2026-01-16 | 10.30 | 7.60 | 11.50 | 0.00 | - | 1 | 23 | 24.96% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 31.45% |
| XLK261218P00190000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 13.74 | 11.00 | 16.00 | 0.00 | - | 4 | 5 | 23.79% |
© 2024 Yahoo. Todos os direitos reservados.