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
60.856,68 -595,73 (-0,97%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00220000 | 2024-06-28 12:36PM EDT | 2024-07-05 | 7.72 | 5.00 | 9.20 | +0.12 | +1.58% | 2 | 25 | 44.92% |
| XLK240712C00220000 | 2024-06-28 12:06PM EDT | 2024-07-12 | 9.66 | 5.50 | 10.20 | +2.91 | +43.11% | 3 | 33 | 38.00% |
| XLK240719C00220000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 8.95 | 6.50 | 11.30 | +0.40 | +4.68% | 29 | 3,189 | 36.51% |
| XLK240726C00220000 | 2024-06-27 11:15AM EDT | 2024-07-26 | 9.85 | 7.50 | 12.00 | 0.00 | - | 1 | 20 | 34.60% |
| XLK240802C00220000 | 2024-06-26 9:47AM EDT | 2024-08-02 | 10.92 | 8.00 | 12.45 | 0.00 | - | 2 | 10 | 32.64% |
| XLK240816C00220000 | 2024-06-28 3:15PM EDT | 2024-08-16 | 11.95 | 9.55 | 14.40 | -0.25 | -2.05% | 2 | 2,722 | 33.77% |
| XLK240920C00220000 | 2024-06-28 1:10PM EDT | 2024-09-20 | 15.53 | 12.50 | 17.15 | +0.92 | +6.30% | 3 | 6,443 | 32.37% |
| XLK241220C00220000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 21.00 | 18.50 | 22.70 | 0.00 | - | 42 | 1,568 | 31.57% |
| XLK250117C00220000 | 2024-06-28 12:29PM EDT | 2025-01-17 | 23.40 | 20.00 | 24.60 | +0.80 | +3.54% | 16 | 1,880 | 32.22% |
| XLK250321C00220000 | 2024-06-21 3:49PM EDT | 2025-03-21 | 27.82 | 23.50 | 28.20 | 0.00 | - | 2 | 148 | 32.95% |
| XLK250620C00220000 | 2024-06-26 2:21PM EDT | 2025-06-20 | 29.77 | 28.00 | 33.00 | 0.00 | - | 1 | 1,809 | 33.98% |
| XLK251017C00220000 | 2024-06-28 2:57PM EDT | 2025-10-17 | 36.13 | 32.50 | 37.50 | -0.27 | -0.74% | 1 | 25 | 33.94% |
| XLK260116C00220000 | 2024-06-28 2:57PM EDT | 2026-01-16 | 39.13 | 36.00 | 41.00 | +0.33 | +0.85% | 9 | 95 | 34.32% |
| XLK260618C00220000 | 2024-06-07 12:36PM EDT | 2026-06-18 | 36.10 | 41.50 | 46.50 | 0.00 | - | 1 | 77 | 34.98% |
| XLK261218C00220000 | 2024-06-28 12:12PM EDT | 2026-12-18 | 50.46 | 47.00 | 52.00 | +1.06 | +2.15% | 20 | 14 | 35.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00220000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 0.23 | 0.00 | 0.35 | -0.18 | -43.90% | 143 | 105 | 17.75% |
| XLK240712P00220000 | 2024-06-28 3:43PM EDT | 2024-07-12 | 0.91 | 0.71 | 1.10 | -0.11 | -10.78% | 26 | 132 | 19.09% |
| XLK240719P00220000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 1.59 | 1.06 | 2.77 | -0.28 | -14.97% | 67 | 2,789 | 24.90% |
| XLK240726P00220000 | 2024-06-28 10:55AM EDT | 2024-07-26 | 2.04 | 0.05 | 5.00 | -0.25 | -10.92% | 3 | 250 | 31.32% |
| XLK240802P00220000 | 2024-06-28 3:16PM EDT | 2024-08-02 | 2.39 | 0.23 | 4.05 | -0.29 | -10.82% | 1 | 35 | 24.35% |
| XLK240816P00220000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 3.33 | 3.05 | 3.85 | -0.22 | -6.20% | 39 | 2,390 | 19.92% |
| XLK240920P00220000 | 2024-06-28 2:41PM EDT | 2024-09-20 | 5.35 | 3.00 | 5.80 | +0.10 | +1.90% | 18 | 1,835 | 20.05% |
| XLK241220P00220000 | 2024-06-28 11:37AM EDT | 2024-12-20 | 8.30 | 6.75 | 11.50 | +0.90 | +12.16% | 2 | 1,336 | 23.40% |
| XLK250117P00220000 | 2024-06-26 9:37AM EDT | 2025-01-17 | 10.00 | 7.65 | 12.00 | 0.00 | - | 2 | 1,393 | 22.50% |
| XLK250321P00220000 | 2024-06-26 3:37PM EDT | 2025-03-21 | 12.15 | 9.15 | 14.00 | 0.00 | - | 2 | 8 | 22.33% |
| XLK250620P00220000 | 2024-06-12 2:59PM EDT | 2025-06-20 | 13.73 | 11.00 | 16.00 | 0.00 | - | 18 | 4,254 | 21.58% |
| XLK251017P00220000 | 2024-06-24 1:38PM EDT | 2025-10-17 | 17.87 | 13.50 | 18.50 | 0.00 | - | 33 | 64 | 21.19% |
| XLK260116P00220000 | 2024-06-24 3:52PM EDT | 2026-01-16 | 20.20 | 15.00 | 20.00 | 0.00 | - | 45 | 32 | 20.79% |
| XLK260618P00220000 | 2024-06-28 1:04PM EDT | 2026-06-18 | 19.90 | 17.50 | 22.50 | -5.80 | -22.57% | 1 | 264 | 20.48% |
| XLK261218P00220000 | 2024-06-25 11:40AM EDT | 2026-12-18 | 23.05 | 20.00 | 25.00 | 0.00 | - | 6 | 44 | 20.11% |
© 2024 Yahoo. Todos os direitos reservados.