Mercado fechado
BOVESPA
121.532,58 +1.086,67 (+0,90%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.799,84 -533,19 (-1,00%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.334,60 -34,40 (-1,45%) Bitcoin USD
64.149,24 -779,27 (-1,20%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00035000 | 2024-02-09 11:08AM EDT | 35.00 | 38.15 | 38.00 | 42.95 | 0.00 | - | 4 | 0 | 834.38% |
| XLP240621C00040000 | 2024-06-21 12:59PM EDT | 40.00 | 37.73 | 35.90 | 39.85 | +0.10 | +0.27% | 2 | 3 | 673.44% |
| XLP240621C00050000 | 2024-04-17 11:30AM EDT | 50.00 | 23.55 | 26.05 | 30.90 | 0.00 | - | 34 | 41 | 623.44% |
| XLP240621C00055000 | 2024-04-17 10:52AM EDT | 55.00 | 18.80 | 21.05 | 25.95 | 0.00 | - | 2 | 11 | 517.97% |
| XLP240621C00056000 | 2024-04-17 3:12PM EDT | 56.00 | 17.80 | 20.05 | 24.95 | 0.00 | - | 1 | 6 | 496.88% |
| XLP240621C00057000 | 2024-04-24 1:26PM EDT | 57.00 | 19.10 | 18.60 | 23.00 | 0.00 | - | 2 | 10 | 323.44% |
| XLP240621C00058000 | 2024-04-17 10:20AM EDT | 58.00 | 16.00 | 18.05 | 22.90 | 0.00 | - | 3 | 4 | 451.56% |
| XLP240621C00059000 | 2024-04-17 3:12PM EDT | 59.00 | 14.85 | 17.05 | 22.00 | 0.00 | - | 3 | 3 | 438.67% |
| XLP240621C00060000 | 2024-06-21 9:48AM EDT | 60.00 | 17.44 | 16.25 | 17.80 | -0.31 | -1.75% | 6 | 282 | 277.34% |
| XLP240621C00061000 | 2023-10-12 10:23AM EDT | 61.00 | 7.74 | 8.60 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240621C00062000 | 2024-06-10 11:48AM EDT | 62.00 | 15.42 | 15.65 | 15.80 | 0.00 | - | 10 | 312 | 219.53% |
| XLP240621C00063000 | 2024-04-17 10:20AM EDT | 63.00 | 11.10 | 13.30 | 18.00 | 0.00 | - | 1 | 99 | 374.22% |
| XLP240621C00064000 | 2024-04-17 10:04AM EDT | 64.00 | 10.15 | 12.10 | 16.95 | 0.00 | - | 3 | 314 | 339.06% |
| XLP240621C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 11.81 | 12.20 | 12.80 | 0.00 | - | 2 | 71 | 203.91% |
| XLP240621C00066000 | 2024-04-17 1:34PM EDT | 66.00 | 8.05 | 10.10 | 14.95 | 0.00 | - | 1 | 31 | 300.20% |
| XLP240621C00067000 | 2024-04-19 11:32AM EDT | 67.00 | 7.65 | 9.25 | 14.00 | 0.00 | - | 14 | 129 | 291.60% |
| XLP240621C00068000 | 2024-05-31 3:40PM EDT | 68.00 | 9.05 | 9.60 | 9.75 | 0.00 | - | 3 | 10 | 117.19% |
| XLP240621C00069000 | 2024-06-07 3:49PM EDT | 69.00 | 8.75 | 8.20 | 8.70 | 0.00 | - | 1 | 237 | 118.75% |
| XLP240621C00070000 | 2024-06-21 11:56AM EDT | 70.00 | 7.70 | 7.60 | 7.75 | +0.30 | +4.05% | 8 | 2,867 | 95.31% |
| XLP240621C00071000 | 2024-06-21 9:48AM EDT | 71.00 | 7.47 | 6.60 | 6.70 | +0.82 | +12.33% | 1 | 1,532 | 50.00% |
| XLP240621C00072000 | 2024-06-21 11:26AM EDT | 72.00 | 5.75 | 5.60 | 5.70 | +0.38 | +7.08% | 1 | 1,161 | 82.03% |
| XLP240621C00072500 | 2024-06-20 9:30AM EDT | 72.50 | 5.10 | 5.10 | 5.25 | 0.00 | - | 2 | 2 | 67.19% |
| XLP240621C00073000 | 2024-06-21 11:40AM EDT | 73.00 | 4.70 | 4.65 | 4.70 | -0.15 | -3.09% | 8 | 3,372 | 60.94% |
| XLP240621C00073500 | 2024-05-30 3:48PM EDT | 73.50 | 2.97 | 3.50 | 4.25 | 0.00 | - | 5 | 5 | 73.44% |
| XLP240621C00074000 | 2024-06-21 10:28AM EDT | 74.00 | 4.05 | 3.65 | 4.00 | +0.51 | +14.41% | 4 | 1,998 | 77.34% |
| XLP240621C00074500 | 2024-05-30 3:24PM EDT | 74.50 | 2.18 | 3.10 | 3.25 | 0.00 | - | 7 | 13 | 59.38% |
| XLP240621C00075000 | 2024-06-21 3:24PM EDT | 75.00 | 2.72 | 2.47 | 2.73 | +0.04 | +1.49% | 18 | 5,906 | 49.22% |
| XLP240621C00075500 | 2024-06-18 3:29PM EDT | 75.50 | 2.17 | 2.04 | 2.20 | 0.00 | - | 4 | 42 | 37.11% |
| XLP240621C00076000 | 2024-06-21 3:36PM EDT | 76.00 | 1.72 | 1.65 | 1.85 | -0.03 | -1.71% | 41 | 3,739 | 47.07% |
| XLP240621C00076500 | 2024-06-21 11:56AM EDT | 76.50 | 1.14 | 1.15 | 1.22 | -0.04 | -3.39% | 3 | 388 | 25.78% |
| XLP240621C00077000 | 2024-06-21 3:38PM EDT | 77.00 | 0.66 | 0.64 | 0.71 | +0.09 | +15.79% | 99 | 2,656 | 16.60% |
| XLP240621C00077500 | 2024-06-21 3:36PM EDT | 77.50 | 0.22 | 0.13 | 0.19 | -0.05 | -18.52% | 11 | 4,204 | 6.06% |
| XLP240621C00078000 | 2024-06-21 3:35PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,047 | 19,622 | 6.25% |
| XLP240621C00078500 | 2024-06-21 10:34AM EDT | 78.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 1,431 | 16.02% |
| XLP240621C00079000 | 2024-06-21 2:55PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 2,144 | 17.97% |
| XLP240621C00079500 | 2024-06-21 2:54PM EDT | 79.50 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 23 | 283 | 36.72% |
| XLP240621C00080000 | 2024-06-21 2:46PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 26 | 889 | 34.77% |
| XLP240621C00080500 | 2024-06-20 1:05PM EDT | 80.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 130 | 134 | 81.64% |
| XLP240621C00081000 | 2024-06-21 9:41AM EDT | 81.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 8,546 | 52.73% |
| XLP240621C00082000 | 2024-06-20 10:20AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 922 | 47.66% |
| XLP240621C00083000 | 2024-05-31 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 120.12% |
| XLP240621C00085000 | 2024-06-03 2:30PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 338 | 73.44% |
| XLP240621C00090000 | 2024-06-14 9:36AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 101 | 106.25% |
| XLP240621C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 282.03% |
| XLP240621C00100000 | 2023-12-15 10:35AM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 531.06% |
| XLP240621C00105000 | 2023-12-11 1:36PM EDT | 105.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 589.26% |
| XLP240621C00110000 | 2023-12-07 4:15PM EDT | 110.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 642.77% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00035000 | 2024-02-05 3:37PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 281 | 8,431 | 869.53% |
| XLP240621P00040000 | 2023-11-03 3:03PM EDT | 40.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,178.32% |
| XLP240621P00045000 | 2023-11-16 1:41PM EDT | 45.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,010.74% |
| XLP240621P00050000 | 2024-03-15 2:44PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 1,894 | 592.97% |
| XLP240621P00053000 | 2023-12-06 4:00PM EDT | 53.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 776.17% |
| XLP240621P00054000 | 2024-03-05 4:40PM EDT | 54.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 265 | 346.88% |
| XLP240621P00055000 | 2024-04-17 10:42AM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 20 | 1,669 | 397.66% |
| XLP240621P00056000 | 2023-12-29 3:45PM EDT | 56.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | 2 | 757 | 537.89% |
| XLP240621P00057000 | 2024-02-13 4:28PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 174 | 669.92% |
| XLP240621P00058000 | 2024-01-24 12:54PM EDT | 58.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1,406 | 644.14% |
| XLP240621P00059000 | 2024-01-24 12:51PM EDT | 59.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 618.75% |
| XLP240621P00060000 | 2024-04-12 2:37PM EDT | 60.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 2 | 2,203 | 354.69% |
| XLP240621P00061000 | 2024-04-03 3:20PM EDT | 61.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 81 | 116 | 246.09% |
| XLP240621P00062000 | 2024-06-04 12:43PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 168.75% |
| XLP240621P00063000 | 2024-04-22 12:56PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| XLP240621P00064000 | 2024-06-17 2:09PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 765 | 146.88% |
| XLP240621P00065000 | 2024-06-12 12:40PM EDT | 65.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 7,742 | 134.38% |
| XLP240621P00066000 | 2024-06-18 9:51AM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2,456 | 233.79% |
| XLP240621P00067000 | 2024-06-05 11:42AM EDT | 67.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2,955 | 196.09% |
| XLP240621P00068000 | 2024-06-21 11:53AM EDT | 68.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 2,839 | 145.31% |
| XLP240621P00069000 | 2024-06-18 9:51AM EDT | 69.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,554 | 111.72% |
| XLP240621P00070000 | 2024-06-11 2:02PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3,758 | 167.58% |
| XLP240621P00071000 | 2024-06-21 11:53AM EDT | 71.00 | 0.07 | 0.00 | 0.06 | +0.03 | +75.00% | 1 | 5,188 | 85.94% |
| XLP240621P00072000 | 2024-06-18 1:37PM EDT | 72.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 75 | 2,799 | 76.56% |
| XLP240621P00072500 | 2024-06-14 11:29AM EDT | 72.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 80 | 125.39% |
| XLP240621P00073000 | 2024-06-18 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,920 | 53.13% |
| XLP240621P00073500 | 2024-05-31 10:17AM EDT | 73.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1,551 | 4,731 | 108.01% |
| XLP240621P00074000 | 2024-06-21 10:25AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,462 | 42.97% |
| XLP240621P00074500 | 2024-06-20 1:05PM EDT | 74.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 125 | 653 | 90.04% |
| XLP240621P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 6,190 | 32.81% |
| XLP240621P00075500 | 2024-06-17 10:42AM EDT | 75.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 81 | 37.11% |
| XLP240621P00076000 | 2024-06-21 11:58AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 7,180 | 21.88% |
| XLP240621P00076500 | 2024-06-21 10:35AM EDT | 76.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 186 | 23.24% |
| XLP240621P00077000 | 2024-06-21 3:38PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 35 | 1,318 | 10.16% |
| XLP240621P00077500 | 2024-06-21 3:40PM EDT | 77.50 | 0.01 | 0.01 | 0.03 | -0.16 | -94.12% | 37 | 751 | 5.27% |
| XLP240621P00078000 | 2024-06-21 3:23PM EDT | 78.00 | 0.27 | 0.26 | 0.36 | -0.20 | -42.55% | 2,328 | 3,179 | 6.25% |
| XLP240621P00078500 | 2024-06-17 3:38PM EDT | 78.50 | 0.84 | 0.61 | 0.85 | 0.00 | - | 1 | 112 | 6.25% |
| XLP240621P00079000 | 2024-06-14 9:30AM EDT | 79.00 | 2.14 | 1.24 | 1.51 | 0.00 | - | 2 | 175 | 37.50% |
| XLP240621P00080000 | 2024-06-06 10:19AM EDT | 80.00 | 1.95 | 1.03 | 2.94 | 0.00 | - | 1 | 0 | 89.75% |
| XLP240621P00081000 | 2024-05-30 4:03PM EDT | 81.00 | 4.05 | 2.21 | 4.10 | 0.00 | - | 120 | 0 | 120.31% |
| XLP240621P00082000 | 2024-01-31 5:01PM EDT | 82.00 | 9.00 | 5.35 | 10.00 | 0.00 | - | 50 | 27 | 313.28% |
| XLP240621P00083000 | 2024-01-31 5:01PM EDT | 83.00 | 10.00 | 6.25 | 11.00 | 0.00 | - | 50 | 25 | 331.05% |
| XLP240621P00084000 | 2024-06-12 2:44PM EDT | 84.00 | 7.36 | 5.50 | 7.00 | 0.00 | - | - | 0 | 161.72% |
| XLP240621P00085000 | 2024-04-29 12:38PM EDT | 85.00 | 9.40 | 6.70 | 11.40 | 0.00 | - | 1 | 0 | 261.91% |
| XLP240621P00090000 | 2023-08-29 11:08AM EDT | 90.00 | 17.75 | 16.00 | 20.90 | 0.00 | - | - | 1 | 644.53% |
© 2024 Yahoo. Todos os direitos reservados.