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
61.062,73 -559,46 (-0,91%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00230000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 0.91 | 0.65 | 0.97 | -0.04 | -4.21% | 107 | 118 | 19.03% |
| XLK240712C00230000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 1.99 | 0.30 | 5.00 | -0.26 | -11.56% | 13 | 43 | 37.70% |
| XLK240719C00230000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 3.09 | 2.46 | 3.15 | +0.32 | +11.55% | 149 | 4,867 | 22.00% |
| XLK240726C00230000 | 2024-06-28 3:33PM EDT | 2024-07-26 | 3.50 | 1.95 | 6.00 | -0.30 | -7.89% | 16 | 180 | 30.71% |
| XLK240802C00230000 | 2024-06-28 3:37PM EDT | 2024-08-02 | 4.30 | 2.55 | 7.00 | -0.25 | -5.49% | 52 | 2,549 | 31.08% |
| XLK240816C00230000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 5.70 | 5.35 | 6.15 | 0.00 | - | 108 | 1,666 | 23.67% |
| XLK240920C00230000 | 2024-06-28 3:22PM EDT | 2024-09-20 | 8.85 | 6.50 | 11.10 | +0.16 | +1.84% | 45 | 5,285 | 29.56% |
| XLK241220C00230000 | 2024-06-27 3:18PM EDT | 2024-12-20 | 15.00 | 12.65 | 17.50 | 0.00 | - | 3 | 1,393 | 30.72% |
| XLK250117C00230000 | 2024-06-28 11:13AM EDT | 2025-01-17 | 17.50 | 14.00 | 18.55 | +0.90 | +5.42% | 10 | 3,038 | 30.08% |
| XLK250321C00230000 | 2024-06-28 1:50PM EDT | 2025-03-21 | 20.53 | 17.50 | 22.25 | +1.33 | +6.93% | 1 | 658 | 31.09% |
| XLK250620C00230000 | 2024-06-28 2:51PM EDT | 2025-06-20 | 25.20 | 22.00 | 27.00 | +0.95 | +3.92% | 2 | 388 | 32.18% |
| XLK251017C00230000 | 2024-06-28 3:10PM EDT | 2025-10-17 | 30.16 | 27.00 | 32.00 | +2.16 | +7.71% | 14 | 13 | 32.75% |
| XLK260116C00230000 | 2024-06-28 2:57PM EDT | 2026-01-16 | 33.75 | 30.50 | 35.50 | +0.35 | +1.05% | 8 | 2,136 | 33.16% |
| XLK260618C00230000 | 2024-06-28 3:07PM EDT | 2026-06-18 | 38.87 | 35.50 | 40.50 | +1.54 | +4.13% | 46 | 34 | 33.43% |
| XLK261218C00230000 | 2024-06-28 12:08PM EDT | 2026-12-18 | 45.06 | 41.50 | 46.50 | +1.36 | +3.11% | 2 | 17 | 34.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00230000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 3.66 | 2.50 | 4.85 | -0.33 | -8.27% | 46 | 298 | 20.09% |
| XLK240712P00230000 | 2024-06-28 2:06PM EDT | 2024-07-12 | 4.20 | 3.00 | 7.00 | -1.51 | -26.44% | 9 | 26 | 27.42% |
| XLK240719P00230000 | 2024-06-28 1:50PM EDT | 2024-07-19 | 4.95 | 5.00 | 6.10 | -0.10 | -1.98% | 8 | 3,654 | 18.01% |
| XLK240726P00230000 | 2024-06-25 9:34AM EDT | 2024-07-26 | 8.00 | 4.05 | 8.50 | 0.00 | - | 1 | 33 | 25.56% |
| XLK240802P00230000 | 2024-06-26 11:11AM EDT | 2024-08-02 | 7.75 | 4.00 | 8.05 | 0.00 | - | 2 | 1 | 21.22% |
| XLK240816P00230000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 7.30 | 6.80 | 8.30 | -0.30 | -3.95% | 150 | 237 | 18.71% |
| XLK240920P00230000 | 2024-06-28 12:06PM EDT | 2024-09-20 | 8.60 | 7.15 | 12.00 | -0.76 | -8.12% | 24 | 2,998 | 22.93% |
| XLK241220P00230000 | 2024-06-28 10:17AM EDT | 2024-12-20 | 11.79 | 10.85 | 15.50 | -1.61 | -12.01% | 10 | 199 | 21.50% |
| XLK250117P00230000 | 2024-06-28 1:56PM EDT | 2025-01-17 | 13.20 | 11.75 | 16.50 | -2.10 | -13.73% | 3 | 128 | 21.45% |
| XLK250321P00230000 | 2024-06-26 12:11PM EDT | 2025-03-21 | 16.15 | 13.00 | 17.85 | 0.00 | - | 32 | 192 | 20.50% |
| XLK250620P00230000 | 2024-06-13 9:57AM EDT | 2025-06-20 | 17.10 | 15.25 | 20.00 | 0.00 | - | 3 | 5 | 20.11% |
| XLK251017P00230000 | 2024-06-13 2:23PM EDT | 2025-10-17 | 20.75 | 17.50 | 22.50 | 0.00 | - | 33 | 40 | 19.84% |
| XLK260116P00230000 | 2024-06-26 9:53AM EDT | 2026-01-16 | 22.25 | 19.00 | 24.00 | 0.00 | - | 3 | 126 | 19.52% |
| XLK260618P00230000 | 2024-06-28 1:31PM EDT | 2026-06-18 | 23.55 | 21.50 | 26.50 | -0.90 | -3.68% | 5 | 8 | 19.30% |
| XLK261218P00230000 | 2024-06-28 10:12AM EDT | 2026-12-18 | 25.00 | 24.00 | 29.00 | -0.10 | -0.40% | 2 | 8 | 19.01% |
© 2024 Yahoo. Todos os direitos reservados.