Mercado abrirá em 4 h 43 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
81,00 +0,17 (+0,21%) OURO
2.325,40 -5,40 (-0,23%) Bitcoin USD
61.543,24 +702,12 (+1,15%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLP241220C00060000 | 2024-06-21 10:12AM EDT | 60.00 | 19.00 | 16.40 | 20.50 | 0.00 | - | 5 | 5 | 49.18% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.25 | 11.30 | 0.00 | - | - | 1 | 30.53% |
| XLP241220C00070000 | 2024-06-21 10:12AM EDT | 70.00 | 9.60 | 6.70 | 11.05 | 0.00 | - | 5 | 6 | 32.73% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 37.23% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 72.00 | 6.54 | 5.00 | 9.60 | 0.00 | - | 10 | 23 | 31.50% |
| XLP241220C00073000 | 2024-06-20 10:15AM EDT | 73.00 | 5.98 | 4.15 | 8.50 | 0.00 | - | 1 | 12 | 28.88% |
| XLP241220C00074000 | 2024-06-24 2:44PM EDT | 74.00 | 6.25 | 3.50 | 8.05 | 0.00 | - | 2 | 302 | 29.43% |
| XLP241220C00075000 | 2024-06-25 2:33PM EDT | 75.00 | 4.96 | 2.50 | 6.80 | -0.02 | -0.40% | 1 | 238 | 25.99% |
| XLP241220C00076000 | 2024-06-25 2:33PM EDT | 76.00 | 4.20 | 1.69 | 5.95 | -0.05 | -1.18% | 1 | 140 | 24.43% |
| XLP241220C00077000 | 2024-06-21 10:52AM EDT | 77.00 | 3.65 | 1.07 | 5.40 | 0.00 | - | 52 | 151 | 24.16% |
| XLP241220C00078000 | 2024-06-24 11:31AM EDT | 78.00 | 3.27 | 0.75 | 5.00 | 0.00 | - | 2 | 3,277 | 24.46% |
| XLP241220C00079000 | 2024-06-20 3:40PM EDT | 79.00 | 2.17 | 0.55 | 5.00 | 0.00 | - | 1 | 2,507 | 26.47% |
| XLP241220C00080000 | 2024-06-25 12:59PM EDT | 80.00 | 1.86 | 0.32 | 2.60 | -0.29 | -13.49% | 2 | 2,138 | 17.13% |
| XLP241220C00081000 | 2024-06-24 10:53AM EDT | 81.00 | 1.77 | 0.20 | 4.60 | 0.00 | - | 136 | 728 | 28.28% |
| XLP241220C00082000 | 2024-06-24 2:53PM EDT | 82.00 | 1.32 | 0.25 | 4.90 | 0.00 | - | 5 | 479 | 31.38% |
| XLP241220C00083000 | 2024-06-24 3:43PM EDT | 83.00 | 1.00 | 0.61 | 5.00 | 0.00 | - | 13 | 139 | 33.48% |
| XLP241220C00084000 | 2024-06-25 1:38PM EDT | 84.00 | 0.62 | 0.04 | 1.63 | -0.13 | -17.33% | 1 | 127 | 18.31% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.32 | 0.50 | 0.00 | - | 7 | 128 | 12.39% |
| XLP241220C00086000 | 2024-06-17 3:56PM EDT | 86.00 | 0.40 | 0.00 | 3.45 | 0.00 | - | - | 5 | 30.45% |
| XLP241220C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.18 | 0.04 | 0.36 | 0.00 | - | 2 | 552 | 15.75% |
| XLP241220C00091000 | 2024-06-10 9:49AM EDT | 91.00 | 0.17 | 0.00 | 3.45 | 0.00 | - | 60 | 60 | 36.78% |
| XLP241220C00108000 | 2024-06-21 3:13PM EDT | 108.00 | 0.02 | 0.00 | 2.93 | 0.00 | - | 15 | 15 | 50.34% |
| XLP241220C00109000 | 2024-06-21 3:12PM EDT | 109.00 | 0.49 | 0.00 | 2.93 | 0.00 | - | 17 | 17 | 51.15% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 4.50 | 0.00 | - | 161 | 172 | 86.26% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 75.51% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLP241220P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.27 | 0.00 | 3.45 | 0.00 | - | 2 | 27 | 41.61% |
| XLP241220P00066000 | 2024-04-05 3:52PM EDT | 66.00 | 0.78 | 0.02 | 2.64 | 0.00 | - | 38 | 57 | 34.68% |
| XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.16 | 2.31 | 0.00 | - | 1 | 47 | 30.77% |
| XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.08 | 4.55 | 0.00 | - | 1 | 2 | 41.85% |
| XLP241220P00069000 | 2024-05-29 3:28PM EDT | 69.00 | 0.79 | 0.00 | 3.10 | 0.00 | - | 8 | 3 | 31.74% |
| XLP241220P00070000 | 2024-06-25 2:40PM EDT | 70.00 | 0.53 | 0.06 | 2.93 | -0.04 | -7.02% | 2 | 107 | 28.87% |
| XLP241220P00071000 | 2024-06-25 3:02PM EDT | 71.00 | 0.55 | 0.00 | 3.20 | -0.12 | -17.91% | 4 | 2,652 | 28.39% |
| XLP241220P00072000 | 2024-06-21 3:55PM EDT | 72.00 | 0.78 | 0.00 | 3.35 | 0.00 | - | 1 | 5 | 27.20% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 73.00 | 1.33 | 0.10 | 3.45 | 0.00 | - | 25 | 32 | 25.67% |
| XLP241220P00074000 | 2024-06-21 10:41AM EDT | 74.00 | 1.03 | 0.05 | 4.10 | 0.00 | - | 5 | 166 | 26.80% |
| XLP241220P00075000 | 2024-06-25 3:24PM EDT | 75.00 | 1.20 | 0.10 | 4.70 | +0.13 | +12.15% | 43 | 480 | 27.49% |
| XLP241220P00076000 | 2024-06-24 1:53PM EDT | 76.00 | 1.38 | 0.07 | 4.35 | 0.00 | - | 101 | 535 | 23.55% |
| XLP241220P00077000 | 2024-06-24 1:53PM EDT | 77.00 | 1.68 | 0.10 | 4.75 | 0.00 | - | 3 | 328 | 23.06% |
| XLP241220P00078000 | 2024-06-25 3:00PM EDT | 78.00 | 2.21 | 0.32 | 4.85 | +0.30 | +15.71% | 609 | 3,085 | 21.05% |
| XLP241220P00079000 | 2024-06-24 10:52AM EDT | 79.00 | 2.43 | 0.46 | 4.95 | 0.00 | - | 1 | 2,201 | 18.87% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 21.43% |
| XLP241220P00081000 | 2024-06-14 10:53AM EDT | 81.00 | 5.05 | 1.65 | 6.20 | 0.00 | - | 37 | 42 | 18.89% |
| XLP241220P00082000 | 2024-06-07 1:58PM EDT | 82.00 | 4.85 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 19.50% |
| XLP241220P00084000 | 2024-06-04 1:39PM EDT | 84.00 | 6.35 | 4.55 | 9.00 | 0.00 | - | 14 | 14 | 22.44% |
© 2024 Yahoo. Todos os direitos reservados.