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
60.907,08 -768,44 (-1,25%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 2024-07-05 | 16.70 | 24.50 | 29.20 | 0.00 | - | 1 | 1 | 62.01% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 2024-07-12 | 17.10 | 25.00 | 29.45 | 0.00 | - | - | 1 | 72.58% |
| XLK240719C00200000 | 2024-06-28 3:24PM EDT | 2024-07-19 | 27.46 | 25.00 | 29.75 | -0.09 | -0.33% | 2 | 610 | 61.38% |
| XLK240816C00200000 | 2024-06-28 3:18PM EDT | 2024-08-16 | 29.48 | 26.50 | 31.10 | +0.55 | +1.90% | 11 | 504 | 46.09% |
| XLK240920C00200000 | 2024-06-26 3:45PM EDT | 2024-09-20 | 29.65 | 28.50 | 32.85 | 0.00 | - | 1 | 550 | 40.63% |
| XLK241220C00200000 | 2024-06-28 2:35PM EDT | 2024-12-20 | 35.86 | 33.50 | 37.85 | +1.11 | +3.19% | 1 | 216 | 38.07% |
| XLK250117C00200000 | 2024-06-28 1:59PM EDT | 2025-01-17 | 37.58 | 34.50 | 38.85 | -1.27 | -3.27% | 14 | 719 | 37.12% |
| XLK250321C00200000 | 2024-06-27 10:36AM EDT | 2025-03-21 | 41.82 | 37.50 | 42.30 | 0.00 | - | 1,500 | 1,620 | 37.67% |
| XLK250620C00200000 | 2024-06-25 3:47PM EDT | 2025-06-20 | 44.05 | 41.50 | 46.50 | 0.00 | - | 3 | 5,684 | 37.92% |
| XLK251017C00200000 | 2024-06-18 10:48AM EDT | 2025-10-17 | 51.96 | 45.50 | 50.50 | 0.00 | - | 1 | 7 | 37.25% |
| XLK260116C00200000 | 2024-06-28 12:17PM EDT | 2026-01-16 | 52.50 | 49.00 | 54.00 | +1.50 | +2.94% | 7 | 1,327 | 37.66% |
| XLK260618C00200000 | 2024-06-27 2:21PM EDT | 2026-06-18 | 57.00 | 54.00 | 59.00 | 0.00 | - | 1 | 61 | 37.88% |
| XLK261218C00200000 | 2024-06-27 3:41PM EDT | 2026-12-18 | 61.09 | 59.00 | 64.00 | 0.00 | - | 6 | 40 | 37.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00200000 | 2024-06-26 2:54PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.14 | 0.00 | - | 19 | 76 | 46.19% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 2024-07-12 | 1.18 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 58.47% |
| XLK240719P00200000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 0.31 | 0.09 | 1.50 | +0.10 | +47.62% | 7 | 645 | 45.48% |
| XLK240726P00200000 | 2024-06-26 9:55AM EDT | 2024-07-26 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 60.59% |
| XLK240802P00200000 | 2024-06-18 10:12AM EDT | 2024-08-02 | 0.47 | 0.00 | 1.95 | 0.00 | - | - | 1 | 38.32% |
| XLK240816P00200000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 0.60 | 0.60 | 2.33 | -0.08 | -11.76% | 19 | 2,512 | 34.42% |
| XLK240920P00200000 | 2024-06-28 2:35PM EDT | 2024-09-20 | 1.50 | 1.19 | 1.85 | -0.13 | -7.98% | 572 | 4,432 | 24.30% |
| XLK241220P00200000 | 2024-06-28 2:57PM EDT | 2024-12-20 | 4.00 | 1.61 | 6.00 | -0.12 | -2.91% | 753 | 999 | 26.86% |
| XLK250117P00200000 | 2024-06-28 10:22AM EDT | 2025-01-17 | 4.10 | 4.20 | 6.00 | -0.87 | -17.51% | 47 | 3,836 | 24.94% |
| XLK250321P00200000 | 2024-06-27 10:36AM EDT | 2025-03-21 | 6.00 | 4.75 | 8.50 | -0.08 | -1.32% | 5 | 1,978 | 25.96% |
| XLK250620P00200000 | 2024-06-28 1:59PM EDT | 2025-06-20 | 7.60 | 5.00 | 10.00 | -0.74 | -8.87% | 1,208 | 149 | 24.48% |
| XLK251017P00200000 | 2024-06-25 11:09AM EDT | 2025-10-17 | 11.02 | 7.50 | 12.50 | 0.00 | - | 6 | 200 | 24.12% |
| XLK260116P00200000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 12.63 | 9.00 | 14.00 | 0.00 | - | 8 | 73 | 23.68% |
| XLK260618P00200000 | 2024-06-21 3:50PM EDT | 2026-06-18 | 14.16 | 11.00 | 16.00 | 0.00 | - | 6 | 257 | 22.85% |
| XLK261218P00200000 | 2024-05-31 10:37AM EDT | 2026-12-18 | 19.12 | 13.50 | 18.50 | 0.00 | - | 2 | 8 | 22.44% |
© 2024 Yahoo. Todos os direitos reservados.