Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,98 +0,75 (+0,95%) OURO
2.419,60 +34,10 (+1,43%) Bitcoin USD
66.920,83 +1.778,15 (+2,73%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00210000 | 2024-05-17 4:10PM EDT | 2024-05-17 | 1.77 | 1.45 | 2.00 | -0.89 | -39.38% | 217 | 4,132 | 17.48% |
| XLK240524C00210000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 2.88 | 2.82 | 3.10 | -0.82 | -22.16% | 46 | 390 | 16.57% |
| XLK240531C00210000 | 2024-05-17 3:05PM EDT | 2024-05-31 | 3.45 | 2.89 | 4.70 | -0.60 | -14.49% | 3 | 676 | 21.80% |
| XLK240607C00210000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 4.40 | 3.25 | 4.85 | -1.15 | -20.72% | 7 | 144 | 18.74% |
| XLK240614C00210000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 5.35 | 3.90 | 5.45 | -1.24 | -18.82% | 24 | 20 | 18.90% |
| XLK240621C00210000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 5.75 | 5.45 | 5.95 | -0.45 | -7.26% | 77 | 2,994 | 18.87% |
| XLK240628C00210000 | 2024-05-16 3:01PM EDT | 2024-06-28 | 6.99 | 6.45 | 7.45 | 0.00 | - | 9 | 9 | 22.50% |
| XLK240719C00210000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 7.27 | 6.70 | 8.80 | -0.78 | -9.69% | 28 | 1,615 | 22.30% |
| XLK240816C00210000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 9.71 | 8.95 | 11.95 | -0.79 | -7.52% | 30 | 532 | 26.09% |
| XLK240920C00210000 | 2024-05-17 12:40PM EDT | 2024-09-20 | 11.75 | 9.00 | 12.20 | -0.90 | -7.11% | 21 | 3,399 | 22.71% |
| XLK241220C00210000 | 2024-05-16 10:18AM EDT | 2024-12-20 | 17.69 | 14.10 | 18.90 | 0.00 | - | 1 | 706 | 27.69% |
| XLK250117C00210000 | 2024-05-16 2:40PM EDT | 2025-01-17 | 18.45 | 15.55 | 20.25 | 0.00 | - | 9 | 1,455 | 28.03% |
| XLK250321C00210000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 21.30 | 18.55 | 23.50 | 0.00 | - | 1 | 41 | 29.24% |
| XLK250620C00210000 | 2024-05-16 3:46PM EDT | 2025-06-20 | 24.60 | 22.00 | 27.00 | 0.00 | - | 9 | 218 | 29.72% |
| XLK251017C00210000 | 2024-05-17 2:17PM EDT | 2025-10-17 | 27.82 | 26.00 | 31.00 | +4.20 | +17.78% | 2 | 6 | 30.13% |
| XLK260116C00210000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 33.15 | 29.85 | 34.00 | 0.00 | - | 1 | 99 | 30.60% |
| XLK260618C00210000 | 2024-05-17 2:21PM EDT | 2026-06-18 | 35.40 | 34.00 | 39.00 | +7.69 | +27.75% | 2 | 6 | 31.56% |
| XLK261218C00210000 | 2024-05-15 1:51PM EDT | 2026-12-18 | 42.30 | 39.00 | 44.00 | 0.00 | - | 4 | 165 | 32.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00210000 | 2024-05-17 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 28 | 431 | 8.59% |
| XLK240524P00210000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.89 | 0.78 | 0.95 | -0.07 | -7.29% | 140 | 88 | 13.71% |
| XLK240531P00210000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 1.30 | 0.51 | 1.62 | +0.10 | +7.25% | 37 | 122 | 14.20% |
| XLK240607P00210000 | 2024-05-17 12:13PM EDT | 2024-06-07 | 2.32 | 1.49 | 2.36 | +1.08 | +87.10% | 6 | 21 | 15.43% |
| XLK240621P00210000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 3.10 | 2.73 | 3.10 | +0.34 | +12.32% | 609 | 2,214 | 14.93% |
| XLK240719P00210000 | 2024-05-17 12:54PM EDT | 2024-07-19 | 4.57 | 3.90 | 6.30 | +0.67 | +17.18% | 87 | 433 | 20.37% |
| XLK240816P00210000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 5.47 | 4.90 | 5.60 | +0.17 | +3.21% | 23 | 269 | 15.32% |
| XLK240920P00210000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 6.35 | 4.55 | 8.60 | +0.16 | +2.58% | 219 | 2,969 | 19.12% |
| XLK241220P00210000 | 2024-05-07 2:03PM EDT | 2024-12-20 | 9.65 | 7.00 | 11.00 | -3.00 | -23.72% | 1 | 788 | 18.31% |
| XLK250117P00210000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 9.50 | 8.00 | 12.40 | 0.00 | - | 7 | 154 | 19.27% |
| XLK250321P00210000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 11.29 | 8.55 | 13.50 | 0.00 | - | 2 | 4 | 18.62% |
| XLK250620P00210000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 12.98 | 10.55 | 15.50 | -1.85 | -12.47% | 1 | 389 | 18.66% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 13.20 | 17.50 | 0.00 | - | 1 | 23 | 18.39% |
| XLK260116P00210000 | 2024-05-17 12:40PM EDT | 2026-01-16 | 16.04 | 13.70 | 18.50 | -1.78 | -9.99% | 1 | 12 | 17.89% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 21.81% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 17.50 | 22.50 | 0.00 | - | 2 | 7 | 17.35% |
© 2024 Yahoo. Todos os direitos reservados.