Mercado abrirá em 9 h 39 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
79,30 +0,07 (+0,09%) OURO
2.379,80 -5,70 (-0,24%) Bitcoin USD
65.385,01 -589,92 (-0,89%)
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:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00199000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 13.42 | 11.20 | 15.00 | -0.70 | -4.96% | 4 | 556 | 145.02% |
| XLK240524C00199000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 14.41 | 11.15 | 16.00 | 0.00 | - | 4 | 67 | 62.38% |
| XLK240531C00199000 | 2024-05-13 10:18AM EDT | 2024-05-31 | 8.85 | 11.50 | 16.15 | 0.00 | - | 61 | 86 | 46.69% |
| XLK240607C00199000 | 2024-05-16 10:40AM EDT | 2024-06-07 | 16.65 | 11.80 | 16.50 | +2.00 | +13.65% | 1 | 3 | 40.72% |
| XLK240614C00199000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 7.56 | 13.00 | 16.45 | 0.00 | - | 3 | 3 | 35.21% |
| XLK240621C00199000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 15.20 | 13.00 | 17.50 | -0.65 | -4.10% | 6 | 352 | 36.50% |
| XLK240628C00199000 | 2024-05-13 3:33PM EDT | 2024-06-28 | 10.93 | 13.90 | 16.30 | 0.00 | - | 1 | 1 | 28.25% |
| XLK240719C00199000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 17.16 | 15.00 | 18.45 | 0.00 | - | 2 | 9 | 30.57% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 11.80 | 16.15 | 20.15 | 0.00 | - | 1 | 14 | 30.10% |
| XLK240920C00199000 | 2024-05-14 3:35PM EDT | 2024-09-20 | 17.28 | 17.50 | 22.25 | 0.00 | - | 2 | 17 | 30.33% |
| XLK260618C00199000 | 2024-05-15 2:16PM EDT | 2026-06-18 | 43.56 | 41.00 | 46.00 | 0.00 | - | 2 | 1 | 33.19% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 37.18 | 46.00 | 51.00 | 0.00 | - | 1 | 7 | 33.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00199000 | 2024-05-16 1:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.31 | +0.03 | +150.00% | 7 | 584 | 104.49% |
| XLK240524P00199000 | 2024-05-16 2:37PM EDT | 2024-05-24 | 0.38 | 0.00 | 1.47 | +0.01 | +2.70% | 3 | 477 | 48.36% |
| XLK240531P00199000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 0.21 | 0.08 | 0.44 | 0.00 | - | 4 | 89 | 24.17% |
| XLK240607P00199000 | 2024-05-16 11:41AM EDT | 2024-06-07 | 0.30 | 0.29 | 0.67 | -0.06 | -16.67% | 2 | 81 | 22.44% |
| XLK240614P00199000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 1.02 | 0.09 | 2.59 | 0.00 | - | 1 | 52 | 32.09% |
| XLK240621P00199000 | 2024-05-16 12:51PM EDT | 2024-06-21 | 0.66 | 0.05 | 1.20 | -0.31 | -31.96% | 7 | 441 | 21.18% |
| XLK240628P00199000 | 2024-05-13 2:24PM EDT | 2024-06-28 | 2.17 | 0.16 | 1.37 | 0.00 | - | 1 | 1 | 20.33% |
| XLK240719P00199000 | 2024-05-15 3:47PM EDT | 2024-07-19 | 1.53 | 1.34 | 1.88 | 0.00 | - | 5 | 247 | 18.84% |
| XLK240816P00199000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 2.29 | 1.00 | 4.50 | 0.00 | - | 4 | 92 | 23.66% |
| XLK240920P00199000 | 2024-05-14 11:55AM EDT | 2024-09-20 | 4.70 | 2.13 | 5.40 | 0.00 | - | 1 | 195 | 22.27% |
| XLK241220P00199000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 5.65 | 4.60 | 7.85 | 0.00 | - | 2 | 3 | 21.27% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 2026-12-18 | 20.57 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 18.70% |
© 2024 Yahoo. Todos os direitos reservados.