Mercado abrirá em 9 h 56 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,27 +0,04 (+0,05%) OURO
2.379,10 -6,40 (-0,27%) Bitcoin USD
65.388,08 -582,09 (-0,88%)
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:185.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00185000 | 2024-05-16 3:41PM EDT | 2024-05-17 | 27.00 | 24.90 | 29.50 | +0.80 | +3.05% | 119 | 168 | 260.55% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 25.15 | 30.00 | 0.00 | - | - | 0 | 54.39% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 17.16 | 25.35 | 30.00 | 0.00 | - | - | 1 | 72.29% |
| XLK240621C00185000 | 2024-05-16 10:03AM EDT | 2024-06-21 | 29.31 | 26.00 | 31.00 | +0.40 | +1.38% | 25 | 769 | 52.62% |
| XLK240719C00185000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 29.49 | 26.80 | 31.50 | +7.01 | +31.18% | 2 | 16 | 41.57% |
| XLK240920C00185000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 32.05 | 30.00 | 34.15 | -0.67 | -2.05% | 1 | 151 | 36.84% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 33.20 | 38.00 | 0.00 | - | 1 | 39 | 35.55% |
| XLK250117C00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 29.39 | 34.35 | 39.00 | 0.00 | - | 2 | 2,922 | 35.21% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 12.24% |
| XLK250620C00185000 | 2024-05-14 10:24AM EDT | 2025-06-20 | 38.50 | 39.50 | 44.50 | 0.00 | - | 1 | 78 | 34.98% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 43.50 | 48.50 | 0.00 | - | 1 | 4 | 35.30% |
| XLK260116C00185000 | 2024-05-07 3:42PM EDT | 2026-01-16 | 42.95 | 46.00 | 51.00 | 0.00 | - | 1 | 24 | 35.19% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 50.50 | 55.50 | 0.00 | - | 2 | 0 | 35.69% |
| XLK261218C00185000 | 2024-04-26 10:53AM EDT | 2026-12-18 | 49.23 | 55.00 | 60.00 | 0.00 | - | 1 | 44 | 35.84% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00185000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 483 | 101.56% |
| XLK240524P00185000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.30 | 0.00 | 1.58 | 0.00 | - | 6 | 34 | 68.07% |
| XLK240531P00185000 | 2024-05-15 10:54AM EDT | 2024-05-31 | 0.13 | 0.00 | 2.05 | 0.00 | - | 1 | 28 | 53.22% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 0.26 | 0.00 | 1.63 | 0.00 | - | 1 | 53 | 50.29% |
| XLK240621P00185000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.43 | 0.15 | 0.42 | +0.26 | +152.94% | 12 | 3,759 | 27.74% |
| XLK240719P00185000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 0.56 | 0.27 | 1.81 | +0.01 | +1.82% | 1 | 192 | 30.48% |
| XLK240816P00185000 | 2024-05-13 3:38PM EDT | 2024-08-16 | 1.49 | 0.00 | 2.75 | 0.00 | - | 2 | 68 | 29.35% |
| XLK240920P00185000 | 2024-05-13 12:47PM EDT | 2024-09-20 | 2.03 | 0.00 | 3.60 | 0.00 | - | 2 | 667 | 27.69% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 6.44 | 1.22 | 5.15 | 0.00 | - | 1 | 52 | 24.59% |
| XLK250117P00185000 | 2024-05-15 9:45AM EDT | 2025-01-17 | 3.67 | 1.57 | 5.80 | -0.31 | -7.79% | 1 | 6,342 | 24.44% |
| XLK250321P00185000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 5.47 | 2.00 | 7.00 | 0.00 | - | 25 | 146 | 23.87% |
| XLK250620P00185000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 6.45 | 3.50 | 8.50 | +0.51 | +8.59% | 2 | 110 | 23.16% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 5.00 | 10.00 | 0.00 | - | 2 | 94 | 22.19% |
| XLK260116P00185000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 10.30 | 6.00 | 11.00 | 0.00 | - | 18 | 429 | 21.60% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 10.00 | 15.00 | 0.00 | - | 160 | 166 | 20.87% |
© 2024 Yahoo. Todos os direitos reservados.