Mercado abrirá em 1 h 18 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,35 +0,52 (+0,64%) OURO
2.316,40 -14,40 (-0,62%) Bitcoin USD
61.342,51 +180,62 (+0,30%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 75.00 | 3.30 | 2.19 | 3.50 | 0.00 | - | 2 | 0 | 31.64% |
| XLP240712C00075500 | 2024-05-30 3:47PM EDT | 75.50 | 1.44 | 0.96 | 4.35 | 0.00 | - | 1 | 0 | 50.27% |
| XLP240712C00076000 | 2024-06-25 11:31AM EDT | 76.00 | 1.76 | 1.33 | 2.21 | +0.40 | +29.41% | 1 | 1 | 21.09% |
| XLP240712C00076500 | 2024-06-13 11:33AM EDT | 76.50 | 0.77 | 0.72 | 1.63 | 0.00 | - | 1 | 1 | 16.85% |
| XLP240712C00077000 | 2024-06-25 3:24PM EDT | 77.00 | 0.97 | 0.56 | 1.35 | +0.07 | +7.78% | 18 | 13 | 17.04% |
| XLP240712C00077500 | 2024-06-25 11:24AM EDT | 77.50 | 0.67 | 0.24 | 1.30 | -0.03 | -4.29% | 510 | 503 | 20.17% |
| XLP240712C00078000 | 2024-06-25 1:19PM EDT | 78.00 | 0.35 | 0.21 | 0.59 | -0.35 | -50.00% | 4 | 9 | 12.75% |
| XLP240712C00078500 | 2024-06-24 12:47PM EDT | 78.50 | 0.43 | 0.04 | 0.49 | 0.00 | - | 1 | 3 | 13.94% |
| XLP240712C00079000 | 2024-06-25 10:15AM EDT | 79.00 | 0.18 | 0.05 | 0.35 | -0.03 | -14.29% | 10 | 12 | 13.94% |
| XLP240712C00079500 | 2024-06-20 9:53AM EDT | 79.50 | 0.15 | 0.05 | 0.31 | 0.00 | - | 9 | 6 | 15.33% |
| XLP240712C00080000 | 2024-06-25 11:46AM EDT | 80.00 | 0.07 | 0.05 | 0.28 | -0.02 | -22.22% | 31 | 35 | 16.75% |
| XLP240712C00080500 | 2024-06-20 9:53AM EDT | 80.50 | 0.07 | 0.00 | 0.27 | -0.05 | -41.67% | 10 | 16 | 18.46% |
| XLP240712C00082000 | 2024-06-10 10:45AM EDT | 82.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.57% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712P00065000 | 2024-06-20 11:14AM EDT | 65.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 60 | 56.30% |
| XLP240712P00067000 | 2024-06-20 11:15AM EDT | 67.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 160 | 48.54% |
| XLP240712P00068000 | 2024-06-21 12:41PM EDT | 68.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 220 | 280 | 41.31% |
| XLP240712P00069000 | 2024-06-21 12:54PM EDT | 69.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 341 | 401 | 38.48% |
| XLP240712P00070000 | 2024-06-21 12:41PM EDT | 70.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 70 | 120 | 35.55% |
| XLP240712P00070500 | 2024-06-20 11:18AM EDT | 70.50 | 0.07 | 0.00 | 0.31 | 0.00 | - | - | 60 | 35.69% |
| XLP240712P00071000 | 2024-06-20 11:19AM EDT | 71.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 101 | 33.69% |
| XLP240712P00071500 | 2024-06-20 11:44AM EDT | 71.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 42.97% |
| XLP240712P00072000 | 2024-06-20 11:36AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 105 | 108 | 40.63% |
| XLP240712P00072500 | 2024-06-21 1:21PM EDT | 72.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 70 | 216 | 38.23% |
| XLP240712P00073000 | 2024-06-21 1:10PM EDT | 73.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 110 | 144 | 35.82% |
| XLP240712P00073500 | 2024-06-21 1:20PM EDT | 73.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 130 | 130 | 33.35% |
| XLP240712P00074000 | 2024-06-25 10:15AM EDT | 74.00 | 0.09 | 0.00 | 0.29 | -0.16 | -64.00% | 10 | 10 | 21.05% |
| XLP240712P00074500 | 2024-06-20 3:33PM EDT | 74.50 | 0.16 | 0.01 | 0.30 | 0.00 | - | - | 3,129 | 19.14% |
| XLP240712P00075000 | 2024-06-21 3:43PM EDT | 75.00 | 0.15 | 0.00 | 1.86 | 0.00 | - | 3 | 4 | 44.34% |
| XLP240712P00075500 | 2024-06-24 9:31AM EDT | 75.50 | 0.38 | 0.04 | 0.34 | 0.00 | - | 15 | 21 | 15.58% |
| XLP240712P00076000 | 2024-06-25 11:59AM EDT | 76.00 | 0.19 | 0.03 | 0.40 | +0.04 | +26.67% | 15 | 65 | 14.26% |
| XLP240712P00076500 | 2024-06-20 11:33AM EDT | 76.50 | 0.47 | 0.05 | 0.41 | 0.00 | - | 24 | 44 | 11.82% |
| XLP240712P00077000 | 2024-06-25 3:24PM EDT | 77.00 | 0.43 | 0.18 | 0.64 | +0.10 | +30.30% | 29 | 73 | 12.48% |
| XLP240712P00077500 | 2024-06-25 9:43AM EDT | 77.50 | 0.55 | 0.36 | 1.03 | +0.05 | +10.00% | 6 | 6 | 14.77% |
| XLP240712P00078000 | 2024-06-24 9:56AM EDT | 78.00 | 0.76 | 0.39 | 1.85 | 0.00 | - | 17 | 14 | 22.97% |
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 79.00 | 2.34 | 0.93 | 2.11 | 0.00 | - | - | 4 | 16.99% |
| XLP240712P00079500 | 2024-06-11 10:48AM EDT | 79.50 | 2.70 | 1.67 | 3.40 | 0.00 | - | - | 4 | 32.57% |
© 2024 Yahoo. Todos os direitos reservados.