Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.981,66 +1.765,03 (+2,71%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 0.00% |
| XLP250117C00040000 | 2024-02-23 11:27AM EDT | 40.00 | 35.50 | 33.50 | 38.50 | 0.00 | - | 2 | 9 | 45.31% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 0.00% |
| XLP250117C00050000 | 2024-02-08 11:57AM EDT | 50.00 | 24.90 | 23.50 | 28.50 | 0.00 | - | 17 | 18 | 31.86% |
| XLP250117C00055000 | 2024-05-17 12:41PM EDT | 55.00 | 23.95 | 23.30 | 24.50 | +3.67 | +18.10% | 1 | 40 | 37.82% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.85 | 22.50 | 0.00 | - | 3 | 4 | 45.70% |
| XLP250117C00060000 | 2024-03-26 1:57PM EDT | 60.00 | 17.57 | 14.55 | 19.30 | 0.00 | - | 4 | 237 | 29.08% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-04-22 11:54AM EDT | 63.00 | 13.55 | 14.00 | 18.85 | 0.00 | - | 1 | 113 | 40.81% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 12.00 | 16.80 | 0.00 | - | 1 | 116 | 37.13% |
| XLP250117C00066000 | 2024-02-15 12:49PM EDT | 66.00 | 9.72 | 9.00 | 13.40 | 0.00 | - | 10 | 22 | 21.90% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 21.23% |
| XLP250117C00068000 | 2024-05-08 12:58PM EDT | 68.00 | 10.55 | 9.50 | 14.25 | 0.00 | - | 428 | 483 | 34.25% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 69.00 | 10.00 | 8.50 | 13.20 | 0.00 | - | 1 | 219 | 32.29% |
| XLP250117C00070000 | 2024-05-14 10:39AM EDT | 70.00 | 9.22 | 7.50 | 12.30 | 0.00 | - | 1 | 1,013 | 31.02% |
| XLP250117C00071000 | 2024-04-22 2:52PM EDT | 71.00 | 7.10 | 6.75 | 11.50 | 0.00 | - | 1 | 433 | 30.18% |
| XLP250117C00072000 | 2024-05-09 1:06PM EDT | 72.00 | 7.45 | 5.55 | 10.30 | 0.00 | - | 2 | 533 | 27.54% |
| XLP250117C00073000 | 2024-05-16 11:33AM EDT | 73.00 | 7.35 | 5.20 | 9.80 | 0.00 | - | 2 | 786 | 27.92% |
| XLP250117C00074000 | 2024-05-10 9:39AM EDT | 74.00 | 5.95 | 4.00 | 8.90 | 0.00 | - | 1 | 327 | 26.51% |
| XLP250117C00075000 | 2024-05-15 10:06AM EDT | 75.00 | 5.07 | 3.50 | 6.85 | 0.00 | - | 2 | 1,371 | 20.33% |
| XLP250117C00076000 | 2024-05-16 10:42AM EDT | 76.00 | 5.25 | 2.70 | 7.35 | 0.00 | - | 1 | 1,036 | 24.56% |
| XLP250117C00077000 | 2024-05-16 10:39AM EDT | 77.00 | 4.40 | 2.14 | 6.65 | 0.00 | - | 15 | 823 | 23.78% |
| XLP250117C00078000 | 2024-05-17 12:41PM EDT | 78.00 | 3.57 | 1.62 | 6.00 | +0.17 | +5.00% | 1 | 1,443 | 23.11% |
| XLP250117C00079000 | 2024-05-09 12:50PM EDT | 79.00 | 2.42 | 1.01 | 5.45 | 0.00 | - | 1 | 471 | 22.74% |
| XLP250117C00080000 | 2024-05-16 3:54PM EDT | 80.00 | 2.75 | 0.75 | 4.10 | 0.00 | - | 16 | 1,146 | 19.13% |
| XLP250117C00081000 | 2024-05-16 9:45AM EDT | 81.00 | 1.85 | 0.35 | 5.00 | 0.00 | - | 37 | 202 | 24.23% |
| XLP250117C00082000 | 2024-05-16 3:18PM EDT | 82.00 | 1.73 | 0.52 | 3.00 | 0.00 | - | 28 | 3,773 | 17.77% |
| XLP250117C00083000 | 2024-04-15 12:23PM EDT | 83.00 | 0.69 | 0.10 | 4.60 | 0.00 | - | 4 | 30 | 25.57% |
| XLP250117C00084000 | 2024-05-17 3:53PM EDT | 84.00 | 0.95 | 0.05 | 4.75 | -0.05 | -5.00% | 4 | 284 | 27.53% |
| XLP250117C00085000 | 2024-05-16 11:19AM EDT | 85.00 | 0.66 | 0.21 | 1.10 | 0.00 | - | 2 | 570 | 13.11% |
| XLP250117C00090000 | 2024-05-02 10:56AM EDT | 90.00 | 0.20 | 0.00 | 3.05 | 0.00 | - | 4 | 5,864 | 27.45% |
| XLP250117C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 0.07 | 0.02 | 0.22 | 0.00 | - | 1 | 96 | 14.53% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 27.45% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 21.61% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 22.22% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 22.02% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-02-23 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 45.12% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 76.78% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 65.99% |
| XLP250117P00050000 | 2024-02-27 2:24PM EDT | 50.00 | 0.21 | 0.00 | 1.42 | 0.00 | - | 2 | 30 | 46.78% |
| XLP250117P00055000 | 2024-05-07 12:31PM EDT | 55.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 6 | 2,598 | 30.03% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 54.53% |
| XLP250117P00060000 | 2024-05-16 9:45AM EDT | 60.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 6,134 | 32.32% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 51.81% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 360 | 47.25% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 4.75 | 0.00 | - | 1 | 314 | 46.73% |
| XLP250117P00064000 | 2024-04-12 12:19PM EDT | 64.00 | 0.79 | 0.18 | 1.30 | 0.00 | - | 2 | 491 | 25.34% |
| XLP250117P00065000 | 2024-05-08 12:04PM EDT | 65.00 | 0.48 | 0.00 | 0.76 | 0.00 | - | 4 | 791 | 20.04% |
| XLP250117P00066000 | 2024-04-26 12:48PM EDT | 66.00 | 0.60 | 0.00 | 4.75 | 0.00 | - | 2 | 1,254 | 41.25% |
| XLP250117P00067000 | 2024-05-14 12:01PM EDT | 67.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 840 | 1,160 | 39.69% |
| XLP250117P00068000 | 2024-04-24 12:36PM EDT | 68.00 | 0.89 | 0.00 | 4.75 | 0.00 | - | 1 | 1,020 | 37.65% |
| XLP250117P00069000 | 2024-05-17 10:49AM EDT | 69.00 | 0.51 | 0.00 | 4.40 | -0.16 | -23.88% | 1 | 875 | 34.23% |
| XLP250117P00070000 | 2024-05-17 2:52PM EDT | 70.00 | 0.56 | 0.10 | 2.60 | -0.04 | -6.67% | 1 | 5,009 | 24.04% |
| XLP250117P00071000 | 2024-05-10 3:43PM EDT | 71.00 | 0.90 | 0.00 | 4.75 | 0.00 | - | 1 | 269 | 32.25% |
| XLP250117P00072000 | 2024-05-10 3:31PM EDT | 72.00 | 0.99 | 0.00 | 4.60 | 0.00 | - | 1 | 1,031 | 29.79% |
| XLP250117P00073000 | 2024-05-13 11:13AM EDT | 73.00 | 1.17 | 0.05 | 4.80 | 0.00 | - | 1 | 562 | 28.83% |
| XLP250117P00074000 | 2024-05-08 11:02AM EDT | 74.00 | 1.57 | 0.10 | 4.80 | 0.00 | - | 1 | 2,118 | 26.99% |
| XLP250117P00075000 | 2024-05-09 12:04PM EDT | 75.00 | 1.80 | 0.02 | 4.75 | 0.00 | - | 3 | 3,902 | 24.92% |
| XLP250117P00076000 | 2024-05-17 10:34AM EDT | 76.00 | 1.68 | 0.28 | 4.90 | +0.06 | +3.70% | 18 | 2,949 | 23.62% |
| XLP250117P00077000 | 2024-05-17 10:34AM EDT | 77.00 | 1.97 | 0.10 | 4.95 | +0.05 | +2.60% | 12 | 1,037 | 21.86% |
| XLP250117P00078000 | 2024-05-17 2:52PM EDT | 78.00 | 2.23 | 0.43 | 4.90 | -0.87 | -28.06% | 1 | 179 | 19.64% |
| XLP250117P00079000 | 2024-05-16 2:03PM EDT | 79.00 | 2.55 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 17.91% |
| XLP250117P00080000 | 2023-07-03 11:24AM EDT | 80.00 | 6.10 | 5.40 | 5.75 | 0.00 | - | 5 | 19 | 18.60% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 34.03% |
| XLP250117P00083000 | 2023-06-22 1:24PM EDT | 83.00 | 8.90 | 7.10 | 8.35 | 0.00 | - | 7 | 0 | 21.44% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 50.59% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 36.26% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 42.76% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 47.87% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 57.56% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 60.25% |
© 2024 Yahoo. Todos os direitos reservados.