Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.724,75 -608,28 (-1,14%) PETROLEO CRU
80,63 -0,66 (-0,81%) OURO
2.335,40 -33,60 (-1,42%) Bitcoin USD
64.250,01 -788,26 (-1,21%)
The 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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 2.96 | 7.50 | 0.00 | - | 5 | 0 | 100.34% |
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.77 | 1.22 | 5.55 | 0.00 | - | 2 | 2 | 76.07% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 0.31 | 5.00 | 0.00 | - | 2 | 2 | 77.78% |
| XLP240628C00076000 | 2024-06-21 2:07PM EDT | 76.00 | 0.95 | 0.00 | 4.20 | -0.51 | -34.93% | 52 | 32 | 72.71% |
| XLP240628C00076500 | 2024-06-21 3:53PM EDT | 76.50 | 1.25 | 0.00 | 4.80 | -0.16 | -11.35% | 11 | 19 | 92.09% |
| XLP240628C00077000 | 2024-06-20 10:48AM EDT | 77.00 | 0.71 | 0.16 | 0.92 | 0.00 | - | 4 | 37 | 11.33% |
| XLP240628C00077500 | 2024-06-21 3:23PM EDT | 77.50 | 0.25 | 0.05 | 4.85 | -0.08 | -24.24% | 14 | 331 | 51.61% |
| XLP240628C00078000 | 2024-06-21 3:53PM EDT | 78.00 | 0.15 | 0.09 | 0.25 | +0.02 | +15.38% | 109 | 167 | 8.55% |
| XLP240628C00078500 | 2024-06-21 12:36PM EDT | 78.50 | 0.07 | 0.00 | 4.80 | -0.21 | -75.00% | 10 | 41 | 60.64% |
| XLP240628C00079000 | 2024-06-20 2:11PM EDT | 79.00 | 0.14 | 0.00 | 4.80 | +0.11 | +366.67% | 1 | 332 | 65.28% |
| XLP240628C00079500 | 2024-06-21 1:14PM EDT | 79.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 929 | 531 | 69.68% |
| XLP240628C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 50 | 91 | 68.56% |
| XLP240628C00080500 | 2024-06-20 10:39AM EDT | 80.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 162 | 15.82% |
| XLP240628C00081000 | 2024-06-18 11:23AM EDT | 81.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 110 | 203 | 25.88% |
| XLP240628C00081500 | 2024-06-20 10:33AM EDT | 81.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 100 | 410 | 23.73% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 40 | 65 | 29.10% |
| XLP240628C00082500 | 2024-06-17 2:26PM EDT | 82.50 | 0.01 | 0.01 | 0.17 | 0.00 | - | 4 | 103 | 31.35% |
| XLP240628C00083000 | 2024-06-20 12:00PM EDT | 83.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 8 | 162 | 32.62% |
| XLP240628C00084000 | 2024-06-20 2:32PM EDT | 84.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 5 | 105 | 38.09% |
| XLP240628C00085000 | 2024-06-18 2:20PM EDT | 85.00 | 0.38 | 0.00 | 2.14 | 0.00 | - | 5 | 6 | 75.29% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 100 | 41 | 166.55% |
| XLP240628P00066000 | 2024-05-29 11:12AM EDT | 66.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 60 | 40 | 66.60% |
| XLP240628P00067000 | 2024-05-29 11:19AM EDT | 67.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 30 | 106.54% |
| XLP240628P00068000 | 2024-06-21 11:09AM EDT | 68.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 100 | 115 | 42.97% |
| XLP240628P00069000 | 2024-06-21 9:44AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 75 | 299 | 38.67% |
| XLP240628P00070000 | 2024-06-21 9:45AM EDT | 70.00 | 0.03 | 0.00 | 0.74 | -0.01 | -25.00% | 25 | 67 | 59.08% |
| XLP240628P00071000 | 2024-06-21 11:11AM EDT | 71.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 100 | 343 | 32.03% |
| XLP240628P00071500 | 2024-06-21 11:12AM EDT | 71.50 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 60 | 89 | 30.08% |
| XLP240628P00072000 | 2024-06-21 11:12AM EDT | 72.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 120 | 135 | 70.80% |
| XLP240628P00072500 | 2024-06-21 11:29AM EDT | 72.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 130 | 151 | 26.76% |
| XLP240628P00073000 | 2024-06-21 11:19AM EDT | 73.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 20 | 26 | 25.59% |
| XLP240628P00074000 | 2024-06-21 11:32AM EDT | 74.00 | 0.05 | 0.00 | 0.06 | -0.06 | -54.55% | 120 | 81 | 20.90% |
| XLP240628P00074500 | 2024-06-21 11:17AM EDT | 74.50 | 0.04 | 0.02 | 2.17 | -0.01 | -20.00% | 40 | 17 | 52.25% |
| XLP240628P00075000 | 2024-06-21 11:21AM EDT | 75.00 | 0.05 | 0.03 | 2.17 | -0.02 | -28.57% | 20 | 33 | 74.05% |
| XLP240628P00075500 | 2024-06-14 3:34PM EDT | 75.50 | 0.29 | 0.05 | 0.08 | 0.00 | - | 1 | 15 | 14.94% |
| XLP240628P00076000 | 2024-06-21 3:55PM EDT | 76.00 | 0.26 | 0.05 | 4.85 | +0.10 | +62.50% | 6 | 96 | 70.90% |
| XLP240628P00076500 | 2024-06-21 12:25PM EDT | 76.50 | 0.17 | 0.00 | 4.80 | -0.15 | -46.87% | 11 | 113 | 64.80% |
| XLP240628P00077000 | 2024-06-21 3:36PM EDT | 77.00 | 0.32 | 0.00 | 4.80 | -0.14 | -30.43% | 59 | 477 | 59.62% |
| XLP240628P00077500 | 2024-06-21 3:40PM EDT | 77.50 | 0.60 | 0.56 | 0.82 | -0.08 | -11.76% | 99 | 73 | 19.68% |
| XLP240628P00078000 | 2024-06-21 2:45PM EDT | 78.00 | 0.85 | 0.16 | 3.10 | -0.08 | -8.60% | 23 | 31 | 63.82% |
| XLP240628P00078500 | 2024-06-21 3:15PM EDT | 78.50 | 1.35 | 0.17 | 5.00 | 0.00 | - | 2 | 8 | 99.27% |
© 2024 Yahoo. Todos os direitos reservados.