Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.971,56 +3.708,19 (+6,26%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. 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 | 8.85 | 12.80 | 0.00 | - | - | 7 | 396.48% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 7.90 | 11.60 | 0.00 | - | - | 1 | 355.08% |
| XLP240503C00068500 | 2024-04-23 10:04AM EDT | 68.50 | 6.95 | 5.80 | 8.75 | 0.00 | - | - | 0 | 267.77% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 5.25 | 8.60 | 0.00 | - | - | 2 | 97.66% |
| XLP240503C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 5.80 | 4.35 | 7.95 | 0.00 | - | - | 0 | 127.73% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 3.95 | 7.30 | 0.00 | - | - | 1 | 116.21% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 2.87 | 6.50 | 0.00 | - | - | 4 | 230.86% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 3.20 | 5.50 | 0.00 | - | - | 13 | 180.66% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 2.09 | 5.95 | 0.00 | - | 3 | 8 | 77.73% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 1.48 | 5.25 | 0.00 | - | 1 | 2 | 212.31% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 1.57 | 4.80 | 0.00 | - | 1 | 8 | 80.47% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 1.46 | 3.40 | 0.00 | - | 7 | 14 | 127.44% |
| XLP240503C00074000 | 2024-05-02 3:42PM EDT | 74.00 | 1.70 | 0.36 | 2.83 | 0.00 | - | 12 | 30 | 110.55% |
| XLP240503C00074500 | 2024-05-03 3:32PM EDT | 74.50 | 1.41 | 0.49 | 2.51 | +0.38 | +36.89% | 18 | 87 | 110.35% |
| XLP240503C00075000 | 2024-05-03 10:30AM EDT | 75.00 | 0.40 | 0.00 | 1.95 | -0.43 | -51.81% | 35 | 85 | 93.16% |
| XLP240503C00075500 | 2024-05-03 3:31PM EDT | 75.50 | 0.42 | 0.05 | 1.26 | +0.12 | +40.00% | 60 | 695 | 66.99% |
| XLP240503C00076000 | 2024-05-03 3:55PM EDT | 76.00 | 0.02 | 0.00 | 0.81 | -0.06 | -75.00% | 638 | 730 | 54.79% |
| XLP240503C00076500 | 2024-05-03 3:35PM EDT | 76.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,092 | 9.77% |
| XLP240503C00077000 | 2024-05-03 1:07PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 68 | 15.63% |
| XLP240503C00077500 | 2024-05-03 3:35PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 21.09% |
| XLP240503C00078000 | 2024-05-03 2:27PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 47 | 26.56% |
| XLP240503C00078500 | 2024-05-03 1:07PM EDT | 78.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 32.03% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 36.72% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 1.21 | 0.00 | - | 9 | 9 | 116.41% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 120 | 31 | 51.56% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 124.02% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 1.91 | 0.00 | - | 1 | 56 | 171.09% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 2 | 2 | 249.02% |
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 | 1.23 | 0.00 | - | - | 10 | 298.24% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 142.19% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 425 | 591 | 167.19% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 240 | 105 | 150.00% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 1.23 | 0.00 | - | 280 | 65 | 223.63% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 160 | 123.44% |
| XLP240503P00069000 | 2024-05-03 10:15AM EDT | 69.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 10 | 66 | 78.13% |
| XLP240503P00070000 | 2024-05-03 10:15AM EDT | 70.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 70 | 67.19% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,814 | 62.50% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 25 | 65 | 147.85% |
| XLP240503P00071500 | 2024-05-03 10:15AM EDT | 71.50 | 0.03 | 0.00 | 1.37 | +0.02 | +200.00% | 1 | 211 | 144.34% |
| XLP240503P00072000 | 2024-05-02 3:29PM EDT | 72.00 | 0.01 | 0.00 | 1.33 | 0.00 | - | 14 | 758 | 132.62% |
| XLP240503P00072500 | 2024-05-02 3:29PM EDT | 72.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 28 | 469 | 153.91% |
| XLP240503P00073000 | 2024-05-02 3:29PM EDT | 73.00 | 0.01 | 0.00 | 1.33 | 0.00 | - | 14 | 2,428 | 111.91% |
| XLP240503P00073500 | 2024-05-02 1:57PM EDT | 73.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 30.47% |
| XLP240503P00074000 | 2024-05-01 9:45AM EDT | 74.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 45 | 149 | 25.00% |
| XLP240503P00074500 | 2024-05-03 3:28PM EDT | 74.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 687 | 19.14% |
| XLP240503P00075000 | 2024-05-03 3:28PM EDT | 75.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 11 | 322 | 34.28% |
| XLP240503P00075500 | 2024-05-03 3:01PM EDT | 75.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 14 | 250 | 6.84% |
| XLP240503P00076000 | 2024-05-03 3:14PM EDT | 76.00 | 0.11 | 0.00 | 2.23 | -0.35 | -76.09% | 55 | 56 | 66.41% |
| XLP240503P00076500 | 2024-05-02 1:31PM EDT | 76.50 | 0.80 | 0.00 | 2.05 | 0.00 | - | 5 | 0 | 108.30% |
| XLP240503P00078500 | 2024-04-24 2:05PM EDT | 78.50 | 2.79 | 1.06 | 4.40 | +0.12 | +4.49% | 1 | 1 | 52.34% |
| XLP240503P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 3.90 | 2.79 | 5.70 | 0.00 | - | 2 | 1 | 75.00% |
© 2024 Yahoo. Todos os direitos reservados.