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
60.881,95 -563,74 (-0,92%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00215000 | 2024-06-28 2:57PM EDT | 2024-07-05 | 12.73 | 9.50 | 14.15 | +0.48 | +3.92% | 5 | 26 | 58.94% |
| XLK240712C00215000 | 2024-06-28 11:11AM EDT | 2024-07-12 | 13.72 | 10.00 | 14.65 | +1.04 | +8.20% | 1 | 23 | 45.15% |
| XLK240719C00215000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 13.75 | 10.70 | 15.50 | +1.52 | +12.43% | 28 | 1,925 | 41.54% |
| XLK240726C00215000 | 2024-06-25 12:45PM EDT | 2024-07-26 | 12.76 | 11.50 | 16.05 | 0.00 | - | 1 | 7 | 38.53% |
| XLK240802C00215000 | 2024-06-21 10:10AM EDT | 2024-08-02 | 16.22 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 35.89% |
| XLK240816C00215000 | 2024-06-28 3:24PM EDT | 2024-08-16 | 15.37 | 13.00 | 17.80 | +0.40 | +2.67% | 5 | 1,700 | 35.10% |
| XLK240920C00215000 | 2024-06-28 3:13PM EDT | 2024-09-20 | 18.69 | 16.00 | 20.50 | +1.04 | +5.89% | 2 | 1,106 | 33.63% |
| XLK241220C00215000 | 2024-06-28 9:43AM EDT | 2024-12-20 | 25.20 | 22.00 | 26.40 | +2.80 | +12.50% | 4 | 2,372 | 33.37% |
| XLK250117C00215000 | 2024-06-26 10:23AM EDT | 2025-01-17 | 25.20 | 23.50 | 27.85 | 0.00 | - | 1 | 3,159 | 33.26% |
| XLK250321C00215000 | 2024-06-17 1:39PM EDT | 2025-03-21 | 33.03 | 26.60 | 31.50 | 0.00 | - | 1 | 24 | 34.05% |
| XLK250620C00215000 | 2024-06-24 10:49AM EDT | 2025-06-20 | 32.45 | 31.00 | 36.00 | 0.00 | - | 3 | 240 | 34.69% |
| XLK251017C00215000 | 2024-06-28 3:07PM EDT | 2025-10-17 | 39.37 | 35.50 | 40.50 | +1.30 | +3.41% | 1 | 29 | 34.64% |
| XLK260116C00215000 | 2024-06-27 11:50AM EDT | 2026-01-16 | 41.11 | 39.00 | 44.00 | 0.00 | - | 1 | 79 | 35.02% |
| XLK260618C00215000 | 2024-06-21 11:57AM EDT | 2026-06-18 | 49.25 | 44.50 | 49.50 | 0.00 | - | 6 | 100 | 35.68% |
| XLK261218C00215000 | 2024-06-28 12:12PM EDT | 2026-12-18 | 53.63 | 50.00 | 55.00 | +2.46 | +4.81% | 20 | 78 | 35.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00215000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 35 | 93 | 21.97% |
| XLK240712P00215000 | 2024-06-28 11:30AM EDT | 2024-07-12 | 0.40 | 0.00 | 0.65 | -0.07 | -14.89% | 11 | 171 | 23.10% |
| XLK240719P00215000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 0.78 | 0.58 | 2.30 | -0.05 | -6.02% | 44 | 3,542 | 30.38% |
| XLK240726P00215000 | 2024-06-28 3:16PM EDT | 2024-07-26 | 1.06 | 1.02 | 4.85 | -0.40 | -27.40% | 2 | 22 | 38.67% |
| XLK240802P00215000 | 2024-06-28 3:06PM EDT | 2024-08-02 | 1.46 | 1.17 | 4.75 | -0.26 | -15.12% | 2 | 62 | 34.17% |
| XLK240816P00215000 | 2024-06-28 3:26PM EDT | 2024-08-16 | 2.32 | 1.67 | 3.25 | +0.10 | +4.50% | 30 | 845 | 23.51% |
| XLK240920P00215000 | 2024-06-28 2:11PM EDT | 2024-09-20 | 3.75 | 1.50 | 6.30 | -0.34 | -8.31% | 586 | 2,293 | 26.12% |
| XLK241220P00215000 | 2024-06-28 9:59AM EDT | 2024-12-20 | 6.55 | 5.00 | 8.00 | -1.05 | -13.82% | 2 | 2,796 | 21.10% |
| XLK250117P00215000 | 2024-06-25 3:58PM EDT | 2025-01-17 | 8.23 | 5.50 | 8.80 | 0.00 | - | 2 | 372 | 20.89% |
| XLK250321P00215000 | 2024-06-20 12:24PM EDT | 2025-03-21 | 9.85 | 7.15 | 11.50 | 0.00 | - | 7 | 55 | 22.02% |
| XLK250620P00215000 | 2024-06-17 3:04PM EDT | 2025-06-20 | 11.00 | 9.50 | 14.50 | 0.00 | - | 1 | 263 | 22.59% |
| XLK251017P00215000 | 2024-06-13 11:25AM EDT | 2025-10-17 | 14.45 | 11.50 | 16.50 | 0.00 | - | 46 | 100 | 21.62% |
| XLK260116P00215000 | 2024-06-14 2:10PM EDT | 2026-01-16 | 16.35 | 13.50 | 18.50 | 0.00 | - | 1 | 19 | 21.68% |
| XLK260618P00215000 | 2024-06-28 1:04PM EDT | 2026-06-18 | 18.20 | 15.50 | 20.50 | -0.24 | -1.30% | 1 | 244 | 20.91% |
| XLK261218P00215000 | 2024-06-10 2:51PM EDT | 2026-12-18 | 23.87 | 18.00 | 23.00 | 0.00 | - | 3 | 23 | 20.53% |
© 2024 Yahoo. Todos os direitos reservados.