Mercado abrirá em 1 h 50 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,57 -0,33 (-0,40%) OURO
2.316,20 -30,20 (-1,29%) Bitcoin USD
66.119,66 +100,13 (+0,15%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00066000 | 2024-04-19 3:06PM EDT | 66.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240426C00068000 | 2024-04-12 10:39AM EDT | 68.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240426C00068500 | 2024-04-19 3:35PM EDT | 68.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240426C00070000 | 2024-04-17 1:37PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00070500 | 2024-04-22 11:54AM EDT | 70.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00071000 | 2024-04-16 2:15PM EDT | 71.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XLP240426C00071500 | 2024-04-16 1:58PM EDT | 71.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLP240426C00072000 | 2024-04-19 1:40PM EDT | 72.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP240426C00072500 | 2024-04-22 3:11PM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00073000 | 2024-04-22 3:51PM EDT | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLP240426C00073500 | 2024-04-22 3:20PM EDT | 73.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240426C00074000 | 2024-04-22 2:53PM EDT | 74.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| XLP240426C00074500 | 2024-04-22 2:50PM EDT | 74.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| XLP240426C00075000 | 2024-04-22 3:56PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| XLP240426C00075500 | 2024-04-22 3:03PM EDT | 75.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 117 | 156 | 1.56% |
| XLP240426C00076000 | 2024-04-22 2:29PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 215 | 3.13% |
| XLP240426C00076500 | 2024-04-22 3:15PM EDT | 76.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 281 | 6.25% |
| XLP240426C00077000 | 2024-04-22 1:21PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 345 | 6.25% |
| XLP240426C00077500 | 2024-04-19 3:27PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLP240426C00078000 | 2024-04-22 10:26AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| XLP240426C00078500 | 2024-04-12 2:12PM EDT | 78.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| XLP240426C00079000 | 2024-03-26 10:25AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| XLP240426C00079500 | 2024-04-22 10:26AM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XLP240426C00080000 | 2024-03-28 11:22AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 1 | 12.50% |
| XLP240426C00080500 | 2024-03-22 12:39PM EDT | 80.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 68.36% |
| XLP240426C00090000 | 2024-04-15 1:18PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00065000 | 2024-03-15 3:48PM EDT | 65.00 | 0.07 | 0.00 | 1.24 | 0.00 | - | - | 1 | 125.29% |
| XLP240426P00067000 | 2024-04-18 1:32PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLP240426P00068000 | 2024-04-18 2:51PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 450 | 25.00% |
| XLP240426P00069000 | 2024-04-15 3:35PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 333 | 25.00% |
| XLP240426P00069500 | 2024-04-22 1:15PM EDT | 69.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP240426P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240426P00070500 | 2024-04-22 11:12AM EDT | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLP240426P00071000 | 2024-04-22 2:45PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP240426P00071500 | 2024-04-22 2:00PM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLP240426P00072000 | 2024-04-22 2:00PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XLP240426P00072500 | 2024-04-22 10:26AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 373 | 12.50% |
| XLP240426P00073000 | 2024-04-22 12:49PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 6.25% |
| XLP240426P00073500 | 2024-04-22 1:29PM EDT | 73.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 134 | 6.25% |
| XLP240426P00074000 | 2024-04-22 3:55PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 446 | 3.13% |
| XLP240426P00074500 | 2024-04-22 3:44PM EDT | 74.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 65 | 3.13% |
| XLP240426P00075000 | 2024-04-22 3:41PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 90 | 87 | 0.78% |
| XLP240426P00075500 | 2024-04-22 3:50PM EDT | 75.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLP240426P00076000 | 2024-04-22 3:40PM EDT | 76.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| XLP240426P00076500 | 2024-04-22 3:14PM EDT | 76.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| XLP240426P00077000 | 2024-04-22 1:48PM EDT | 77.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.