Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.927,44 -1.444,11 (-2,24%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 2024-04-16 1:54PM EDT | 65.00 | 8.25 | 8.30 | 13.00 | 0.00 | - | - | 7 | 57.03% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 7.30 | 12.00 | 0.00 | - | - | 1 | 52.15% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 4.35 | 9.00 | 0.00 | - | - | 2 | 126.27% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 2.97 | 7.50 | 0.00 | - | - | 1 | 111.77% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 2.45 | 7.00 | 0.00 | - | - | 4 | 106.89% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 1.97 | 6.50 | 0.00 | - | - | 13 | 101.95% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 1.47 | 6.00 | 0.00 | - | 3 | 8 | 96.92% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 91.85% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 0.42 | 5.00 | 0.00 | - | 1 | 8 | 86.67% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 0.11 | 4.80 | 0.00 | - | 7 | 14 | 88.92% |
| XLP240503C00074000 | 2024-04-26 2:40PM EDT | 74.00 | 1.85 | 0.26 | 4.90 | -0.05 | -2.63% | 2 | 35 | 98.24% |
| XLP240503C00074500 | 2024-04-25 11:03AM EDT | 74.50 | 1.36 | 0.44 | 4.35 | 0.00 | - | 10 | 90 | 91.21% |
| XLP240503C00075000 | 2024-04-25 3:30PM EDT | 75.00 | 1.02 | 0.29 | 4.85 | 0.00 | - | 15 | 115 | 54.39% |
| XLP240503C00075500 | 2024-04-26 3:48PM EDT | 75.50 | 0.54 | 0.35 | 0.71 | -0.14 | -20.59% | 51 | 916 | 15.92% |
| XLP240503C00076000 | 2024-04-26 4:00PM EDT | 76.00 | 0.28 | 0.16 | 0.37 | -0.12 | -30.00% | 7 | 683 | 13.14% |
| XLP240503C00076500 | 2024-04-26 3:24PM EDT | 76.50 | 0.16 | 0.13 | 1.59 | -0.06 | -27.27% | 25 | 6,069 | 47.90% |
| XLP240503C00077000 | 2024-04-26 3:45PM EDT | 77.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 24 | 48 | 12.65% |
| XLP240503C00077500 | 2024-04-26 9:35AM EDT | 77.50 | 0.06 | 0.00 | 2.43 | -0.01 | -14.29% | 1 | 47 | 78.03% |
| XLP240503C00078000 | 2024-04-26 3:45PM EDT | 78.00 | 0.01 | 0.00 | 1.54 | -0.01 | -50.00% | 21 | 28 | 60.55% |
| XLP240503C00078500 | 2024-04-24 2:05PM EDT | 78.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 61 | 26.37% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 96 | 41.99% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 9 | 9 | 64.89% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 120 | 31 | 50.00% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 64.89% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 56 | 56.20% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 102.83% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 2024-04-15 11:57AM EDT | 63.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 10 | 104.79% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 53.13% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 425 | 591 | 61.91% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 240 | 105 | 55.47% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 280 | 65 | 77.54% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 160 | 52.54% |
| XLP240503P00069000 | 2024-04-19 3:12PM EDT | 69.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 66 | 63.87% |
| XLP240503P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.81 | -0.03 | -75.00% | 1 | 69 | 52.93% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.39 | 0.00 | - | 20 | 1,814 | 48.93% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 25 | 43 | 22.66% |
| XLP240503P00071500 | 2024-04-17 3:58PM EDT | 71.50 | 0.21 | 0.00 | 0.22 | 0.00 | - | 72 | 210 | 34.86% |
| XLP240503P00072000 | 2024-04-24 11:33AM EDT | 72.00 | 0.02 | 0.00 | 2.33 | 0.00 | - | 11 | 769 | 63.09% |
| XLP240503P00072500 | 2024-04-26 3:44PM EDT | 72.50 | 0.02 | 0.01 | 0.86 | -0.03 | -60.00% | 20 | 498 | 50.00% |
| XLP240503P00073000 | 2024-04-24 3:21PM EDT | 73.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 520 | 2,432 | 16.02% |
| XLP240503P00073500 | 2024-04-25 11:40AM EDT | 73.50 | 0.05 | 0.00 | 0.24 | -0.02 | -28.57% | 1 | 77 | 22.75% |
| XLP240503P00074000 | 2024-04-26 3:43PM EDT | 74.00 | 0.06 | 0.00 | 1.90 | -0.02 | -25.00% | 20 | 157 | 63.38% |
| XLP240503P00074500 | 2024-04-26 2:42PM EDT | 74.50 | 0.10 | 0.09 | 0.44 | -0.04 | -28.57% | 29 | 222 | 21.19% |
| XLP240503P00075000 | 2024-04-26 3:19PM EDT | 75.00 | 0.16 | 0.12 | 0.26 | -0.09 | -36.00% | 116 | 160 | 12.01% |
| XLP240503P00075500 | 2024-04-26 3:50PM EDT | 75.50 | 0.32 | 0.22 | 0.44 | -0.07 | -17.95% | 103 | 99 | 11.57% |
| XLP240503P00076000 | 2024-04-26 3:19PM EDT | 76.00 | 0.52 | 0.44 | 0.84 | -0.02 | -3.70% | 16 | 54 | 14.65% |
| XLP240503P00076500 | 2024-04-26 1:35PM EDT | 76.50 | 0.85 | 0.13 | 4.60 | -2.27 | -72.76% | 1 | 0 | 98.34% |
© 2024 Yahoo. Todos os direitos reservados.