Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.789,22 -543,81 (-1,02%) PETROLEO CRU
80,60 -0,69 (-0,85%) OURO
2.335,20 -33,80 (-1,43%) Bitcoin USD
64.322,74 -738,62 (-1,14%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 5.75 | 9.75 | 0.00 | - | 2 | 2 | 84.35% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 1.50 | 5.25 | 0.00 | - | 1 | 1 | 56.08% |
| XLP240705C00075500 | 2024-06-10 11:45AM EDT | 75.50 | 2.25 | 0.24 | 4.25 | 0.00 | - | 2 | 2 | 49.37% |
| XLP240705C00076000 | 2024-06-14 10:37AM EDT | 76.00 | 0.91 | 1.28 | 2.00 | 0.00 | - | 1 | 13 | 15.38% |
| XLP240705C00076500 | 2024-06-21 10:00AM EDT | 76.50 | 1.20 | 1.09 | 1.39 | +0.11 | +9.40% | 2 | 30 | 10.62% |
| XLP240705C00077000 | 2024-06-21 10:37AM EDT | 77.00 | 0.99 | 0.49 | 0.92 | +0.18 | +22.22% | 1 | 22 | 8.52% |
| XLP240705C00077500 | 2024-06-21 3:43PM EDT | 77.50 | 0.42 | 0.45 | 0.49 | +0.01 | +2.44% | 16 | 5 | 6.54% |
| XLP240705C00078000 | 2024-06-18 2:47PM EDT | 78.00 | 0.35 | 0.21 | 1.10 | 0.00 | - | 5 | 15 | 20.14% |
| XLP240705C00078500 | 2024-06-21 11:29AM EDT | 78.50 | 0.16 | 0.11 | 0.28 | 0.00 | - | 12 | 15 | 9.72% |
| XLP240705C00079000 | 2024-06-21 11:54AM EDT | 79.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 7 | 25 | 8.16% |
| XLP240705C00079500 | 2024-06-14 12:40PM EDT | 79.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | - | 80 | 9.13% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 10 | 103 | 17.43% |
| XLP240705C00080500 | 2024-06-18 11:51AM EDT | 80.50 | 0.05 | 0.03 | 0.27 | 0.00 | - | 10 | 100 | 18.60% |
| XLP240705C00081000 | 2024-06-21 9:53AM EDT | 81.00 | 0.08 | 0.00 | 0.19 | +0.03 | +60.00% | 2 | 63 | 18.36% |
| XLP240705C00081500 | 2024-06-13 10:27AM EDT | 81.50 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 11 | 26.32% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 82.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 200 | 55 | 35.84% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 83.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 100 | 25.39% |
| XLP240705C00084000 | 2024-06-14 12:33PM EDT | 84.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 190 | 27.83% |
| XLP240705C00085000 | 2024-06-14 12:32PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 30 | 30.08% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 80 | 56.64% |
| XLP240705P00067000 | 2024-06-21 11:39AM EDT | 67.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 280 | 135 | 48.15% |
| XLP240705P00068000 | 2024-06-21 11:45AM EDT | 68.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 80 | 200 | 44.24% |
| XLP240705P00069000 | 2024-06-20 10:47AM EDT | 69.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 50 | 100 | 45.12% |
| XLP240705P00070000 | 2024-06-21 11:47AM EDT | 70.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 200 | 200 | 36.52% |
| XLP240705P00071000 | 2024-06-20 11:03AM EDT | 71.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 105 | 25.20% |
| XLP240705P00072000 | 2024-06-21 12:23PM EDT | 72.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 130 | 181 | 21.88% |
| XLP240705P00072500 | 2024-06-21 12:18PM EDT | 72.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 30 | 141 | 19.53% |
| XLP240705P00073000 | 2024-06-21 12:19PM EDT | 73.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 130 | 3 | 19.14% |
| XLP240705P00073500 | 2024-06-21 12:22PM EDT | 73.50 | 0.05 | 0.01 | 2.06 | -0.04 | -44.44% | 80 | 12 | 61.87% |
| XLP240705P00074000 | 2024-06-21 12:02PM EDT | 74.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 26 | 379 | 15.72% |
| XLP240705P00074500 | 2024-06-17 1:44PM EDT | 74.50 | 0.11 | 0.05 | 0.09 | 0.00 | - | 7 | 7 | 14.94% |
| XLP240705P00075000 | 2024-06-17 11:30AM EDT | 75.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 12 | 13 | 13.77% |
| XLP240705P00075500 | 2024-05-28 2:36PM EDT | 75.50 | 0.75 | 0.11 | 0.14 | 0.00 | - | 1 | 1 | 12.79% |
| XLP240705P00076000 | 2024-06-20 4:00PM EDT | 76.00 | 0.01 | 0.17 | 0.20 | 0.00 | - | 166 | 185 | 12.16% |
| XLP240705P00076500 | 2024-06-21 3:41PM EDT | 76.50 | 0.28 | 0.21 | 0.32 | -0.10 | -26.32% | 3 | 25 | 12.21% |
| XLP240705P00077000 | 2024-06-18 9:53AM EDT | 77.00 | 0.53 | 0.23 | 0.48 | 0.00 | - | 1 | 10 | 12.16% |
| XLP240705P00077500 | 2024-06-21 3:43PM EDT | 77.50 | 0.72 | 0.14 | 0.73 | -0.22 | -23.40% | 7 | 2 | 12.79% |
| XLP240705P00078000 | 2024-06-18 11:59AM EDT | 78.00 | 0.94 | 0.49 | 1.11 | 0.00 | - | 1 | 59 | 14.70% |
| XLP240705P00078500 | 2024-06-17 10:20AM EDT | 78.50 | 2.00 | 1.34 | 1.51 | 0.00 | - | 4 | 12 | 16.31% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 0.80 | 3.70 | 0.00 | - | 8 | 8 | 36.72% |
© 2024 Yahoo. Todos os direitos reservados.