Mercado abrirá em 4 h 58 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
81,13 +0,30 (+0,37%) OURO
2.325,70 -5,10 (-0,22%) Bitcoin USD
61.704,05 +1.067,82 (+1,76%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00040000 | 2024-06-21 12:59PM EDT | 40.00 | 37.78 | 35.50 | 40.10 | 0.00 | - | 2 | 5 | 79.49% |
| XLP240920C00044000 | 2024-05-23 2:54PM EDT | 44.00 | 33.08 | 31.35 | 36.00 | 0.00 | - | 2 | 3 | 64.50% |
| XLP240920C00055000 | 2024-06-10 2:02PM EDT | 55.00 | 22.50 | 21.50 | 25.15 | 0.00 | - | 10 | 10 | 56.30% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 14.00 | 18.30 | 0.00 | - | - | 21 | 62.74% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 11.55 | 16.40 | 0.00 | - | - | 28 | 64.18% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 10.55 | 15.45 | 0.00 | - | - | 3 | 61.67% |
| XLP240920C00067000 | 2024-02-13 2:39PM EDT | 67.00 | 7.84 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 38.23% |
| XLP240920C00068000 | 2024-04-23 11:00AM EDT | 68.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| XLP240920C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.90 | 6.50 | 10.45 | 0.00 | - | 1 | 302 | 36.54% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 70.00 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 49.52% |
| XLP240920C00071000 | 2024-06-25 11:02AM EDT | 71.00 | 7.50 | 5.90 | 9.05 | -0.45 | -5.66% | 3 | 700 | 36.26% |
| XLP240920C00072000 | 2024-05-22 11:39AM EDT | 72.00 | 6.20 | 4.20 | 8.70 | 0.00 | - | 1 | 525 | 38.43% |
| XLP240920C00073000 | 2024-06-13 10:03AM EDT | 73.00 | 4.50 | 3.80 | 6.55 | 0.00 | - | 154 | 419 | 27.05% |
| XLP240920C00074000 | 2024-06-12 12:27PM EDT | 74.00 | 4.10 | 3.10 | 5.90 | 0.00 | - | 1 | 823 | 26.91% |
| XLP240920C00075000 | 2024-06-18 10:17AM EDT | 75.00 | 3.60 | 2.77 | 6.05 | 0.00 | - | 13 | 838 | 32.02% |
| XLP240920C00076000 | 2024-06-21 3:24PM EDT | 76.00 | 2.99 | 2.34 | 3.60 | 0.00 | - | 4 | 518 | 19.01% |
| XLP240920C00077000 | 2024-06-25 3:08PM EDT | 77.00 | 2.32 | 1.23 | 2.72 | -0.31 | -11.79% | 82 | 1,156 | 16.69% |
| XLP240920C00078000 | 2024-06-25 12:03PM EDT | 78.00 | 1.64 | 1.36 | 2.05 | -0.48 | -22.64% | 2 | 1,251 | 15.42% |
| XLP240920C00079000 | 2024-06-25 12:30PM EDT | 79.00 | 1.16 | 0.91 | 1.50 | -0.32 | -21.62% | 10 | 1,794 | 14.47% |
| XLP240920C00080000 | 2024-06-25 2:39PM EDT | 80.00 | 0.76 | 0.62 | 1.12 | -0.16 | -17.39% | 17 | 3,256 | 14.19% |
| XLP240920C00081000 | 2024-06-25 11:42AM EDT | 81.00 | 0.51 | 0.33 | 0.71 | -0.11 | -17.74% | 2 | 909 | 13.07% |
| XLP240920C00082000 | 2024-06-20 3:42PM EDT | 82.00 | 0.28 | 0.04 | 0.65 | 0.00 | - | 126 | 270 | 14.39% |
| XLP240920C00083000 | 2024-06-24 10:44AM EDT | 83.00 | 0.27 | 0.01 | 0.51 | 0.00 | - | 4 | 24 | 14.75% |
| XLP240920C00084000 | 2024-06-14 12:45PM EDT | 84.00 | 0.09 | 0.05 | 0.31 | 0.00 | - | 1 | 497 | 13.97% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.94% |
| XLP240920C00086000 | 2024-05-29 2:45PM EDT | 86.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 1 | 21 | 14.21% |
| XLP240920C00087000 | 2024-04-08 2:49PM EDT | 87.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 160 | 60 | 18.02% |
| XLP240920C00088000 | 2024-06-24 12:11PM EDT | 88.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 10 | 109 | 28.91% |
| XLP240920C00089000 | 2024-05-01 12:51PM EDT | 89.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 19.14% |
| XLP240920C00090000 | 2024-05-01 12:49PM EDT | 90.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 120 | 19.87% |
| XLP240920C00091000 | 2024-05-01 12:50PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 485 | 62.48% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 250 | 130 | 36.35% |
| XLP240920C00093000 | 2024-05-01 12:48PM EDT | 93.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 22.17% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 295 | 23.68% |
| XLP240920C00095000 | 2024-04-02 3:32PM EDT | 95.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 35 | 39.82% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 25.15% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 67 | 25.83% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920P00040000 | 2024-03-19 10:32AM EDT | 40.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1,687 | 3,045 | 83.64% |
| XLP240920P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 1,174 | 25.00% |
| XLP240920P00050000 | 2024-02-07 3:32PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.85% |
| XLP240920P00053000 | 2024-05-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.84% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 35.84% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 71.41% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 2,050 | 53.17% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 63.55% |
| XLP240920P00062000 | 2024-06-03 1:05PM EDT | 62.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XLP240920P00063000 | 2024-06-21 9:52AM EDT | 63.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 5 | 7 | 36.33% |
| XLP240920P00065000 | 2024-06-04 12:51PM EDT | 65.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 2 | 1,004 | 6.25% |
| XLP240920P00066000 | 2024-06-03 1:04PM EDT | 66.00 | 0.14 | 0.05 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XLP240920P00067000 | 2024-05-28 4:00PM EDT | 67.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 3 | 2 | 28.20% |
| XLP240920P00068000 | 2024-06-21 1:26PM EDT | 68.00 | 0.07 | 0.07 | 0.40 | 0.00 | - | 4 | 29,894 | 21.53% |
| XLP240920P00069000 | 2024-06-03 1:05PM EDT | 69.00 | 0.24 | 0.11 | 0.34 | 0.00 | - | 1 | 175 | 18.85% |
| XLP240920P00070000 | 2024-06-20 11:35AM EDT | 70.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 262 | 23.16% |
| XLP240920P00071000 | 2024-06-05 2:23PM EDT | 71.00 | 0.26 | 0.17 | 0.49 | 0.00 | - | 4 | 290 | 17.21% |
| XLP240920P00072000 | 2024-06-21 3:49PM EDT | 72.00 | 0.32 | 0.21 | 1.43 | 0.00 | - | 51 | 1,250 | 24.00% |
| XLP240920P00073000 | 2024-06-20 2:21PM EDT | 73.00 | 0.37 | 0.10 | 0.56 | 0.00 | - | 15 | 554 | 14.04% |
| XLP240920P00074000 | 2024-06-24 11:58AM EDT | 74.00 | 0.38 | 0.20 | 0.64 | 0.00 | - | 6 | 1,886 | 12.70% |
| XLP240920P00075000 | 2024-06-25 12:53PM EDT | 75.00 | 0.60 | 0.28 | 0.72 | +0.12 | +25.00% | 4 | 2,295 | 11.15% |
| XLP240920P00076000 | 2024-06-25 9:32AM EDT | 76.00 | 0.70 | 0.70 | 0.97 | +0.04 | +6.06% | 1 | 1,522 | 10.55% |
| XLP240920P00077000 | 2024-06-25 9:50AM EDT | 77.00 | 1.00 | 0.20 | 1.40 | +0.06 | +6.38% | 5 | 2,163 | 10.62% |
| XLP240920P00078000 | 2024-06-25 10:49AM EDT | 78.00 | 1.37 | 1.16 | 1.71 | -0.04 | -2.84% | 26 | 891 | 9.23% |
| XLP240920P00079000 | 2024-06-24 3:10PM EDT | 79.00 | 1.75 | 0.38 | 4.15 | 0.00 | - | 13 | 476 | 21.64% |
| XLP240920P00080000 | 2024-06-17 10:58AM EDT | 80.00 | 3.40 | 1.19 | 4.55 | 0.00 | - | 1 | 1,640 | 20.13% |
| XLP240920P00081000 | 2024-06-04 10:45AM EDT | 81.00 | 3.70 | 1.88 | 4.75 | 0.00 | - | 26 | 77 | 16.65% |
| XLP240920P00082000 | 2024-06-25 12:23PM EDT | 82.00 | 4.80 | 2.85 | 6.20 | +0.85 | +21.52% | 38 | 155 | 22.11% |
© 2024 Yahoo. Todos os direitos reservados.