Mercado abrirá em 9 h 55 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
2.378,80 -6,70 (-0,28%) 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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00225000 | 2024-05-16 2:10PM EDT | 2024-05-17 | 0.41 | 0.00 | 1.60 | +0.32 | +355.56% | 94 | 581 | 101.27% |
| XLK240524C00225000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 0.15 | 0.00 | 1.61 | 0.00 | - | 2 | 4 | 45.83% |
| XLK240531C00225000 | 2024-05-16 12:03PM EDT | 2024-05-31 | 0.15 | 0.04 | 0.50 | -0.16 | -51.61% | 4 | 3 | 22.78% |
| XLK240607C00225000 | 2024-05-16 1:10PM EDT | 2024-06-07 | 0.29 | 0.09 | 0.38 | -0.01 | -3.33% | 3 | 1 | 17.48% |
| XLK240614C00225000 | 2024-05-13 1:10PM EDT | 2024-06-14 | 0.37 | 0.16 | 1.42 | 0.00 | - | 14 | 14 | 22.94% |
| XLK240621C00225000 | 2024-05-16 1:52PM EDT | 2024-06-21 | 0.85 | 0.38 | 0.88 | -0.02 | -2.30% | 25 | 2,389 | 17.41% |
| XLK240719C00225000 | 2024-05-16 2:40PM EDT | 2024-07-19 | 1.79 | 0.78 | 2.62 | -0.17 | -8.67% | 8 | 192 | 19.93% |
| XLK240816C00225000 | 2024-05-16 1:15PM EDT | 2024-08-16 | 3.15 | 2.12 | 3.55 | -0.11 | -3.37% | 7 | 203 | 19.25% |
| XLK240920C00225000 | 2024-05-16 3:15PM EDT | 2024-09-20 | 4.75 | 2.57 | 6.65 | -0.10 | -2.06% | 1 | 788 | 23.23% |
| XLK241220C00225000 | 2024-05-16 10:06AM EDT | 2024-12-20 | 9.55 | 7.20 | 10.25 | +0.04 | +0.42% | 1 | 349 | 23.47% |
| XLK250117C00225000 | 2024-05-16 2:44PM EDT | 2025-01-17 | 10.48 | 8.15 | 11.50 | -0.22 | -2.06% | 48 | 1,906 | 23.93% |
| XLK250321C00225000 | 2024-05-16 1:47PM EDT | 2025-03-21 | 13.62 | 10.60 | 15.50 | +3.97 | +41.14% | 4 | 48 | 26.54% |
| XLK250620C00225000 | 2024-05-16 10:34AM EDT | 2025-06-20 | 17.85 | 14.00 | 19.00 | +1.25 | +7.53% | 2 | 1,473 | 27.29% |
| XLK251017C00225000 | 2024-04-22 2:46PM EDT | 2025-10-17 | 13.70 | 18.50 | 23.50 | 0.00 | - | 2 | 10 | 28.42% |
| XLK260116C00225000 | 2024-04-30 11:45AM EDT | 2026-01-16 | 18.09 | 21.50 | 26.50 | 0.00 | - | 1 | 50 | 28.95% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 2026-06-18 | 25.00 | 26.50 | 31.50 | 0.00 | - | - | 1 | 29.97% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 2026-12-18 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 25.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240621P00225000 | 2024-03-15 9:38AM EDT | 2024-06-21 | 20.10 | 17.10 | 22.00 | 0.00 | - | 10 | 0 | 54.05% |
| XLK240719P00225000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 24.60 | 12.00 | 15.45 | 0.00 | - | - | 0 | 20.36% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 13.85 | 12.05 | 17.00 | -6.60 | -32.27% | 3 | 1 | 18.09% |
| XLK241220P00225000 | 2024-05-13 2:33PM EDT | 2024-12-20 | 20.85 | 14.25 | 18.85 | 0.00 | - | 1 | 1 | 16.92% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 2025-03-21 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 19.32% |
| XLK250620P00225000 | 2024-05-13 3:13PM EDT | 2025-06-20 | 23.00 | 17.00 | 22.00 | 0.00 | - | 2 | 8 | 16.23% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 21.26% |
© 2024 Yahoo. Todos os direitos reservados.