Mercado fechará em 4 h 27 min
BOVESPA
128.545,31 +1.423,06 (+1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.820,77 +143,72 (+0,25%) PETROLEO CRU
78,45 -0,50 (-0,63%) OURO
2.303,20 -6,40 (-0,28%) Bitcoin USD
61.452,21 +2.165,57 (+3,65%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:33AM EDT. Mercado aberto.
Preço de exercício:75.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00075000 | 2024-05-03 10:30AM EDT | 2024-05-03 | 0.40 | 0.40 | 0.44 | -0.43 | -51.81% | 35 | 85 | 0.00% |
| XLP240510C00075000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 0.95 | 0.68 | 0.71 | 0.00 | - | 74 | 99 | 9.62% |
| XLP240517C00075000 | 2024-05-03 10:25AM EDT | 2024-05-17 | 0.85 | 0.91 | 0.94 | -0.28 | -24.78% | 26 | 1,981 | 11.06% |
| XLP240524C00075000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 1.11 | 1.06 | 1.11 | -0.29 | -20.71% | 2 | 58 | 11.52% |
| XLP240531C00075000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 1.80 | 1.18 | 1.24 | 0.00 | - | 2 | 55 | 11.60% |
| XLP240607C00075000 | 2024-04-29 11:23AM EDT | 2024-06-07 | 1.48 | 1.34 | 1.40 | 0.00 | - | 2 | 3 | 12.13% |
| XLP240621C00075000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 1.59 | 1.63 | 1.69 | -0.38 | -19.29% | 14 | 6,302 | 12.94% |
| XLP240719C00075000 | 2024-05-03 10:57AM EDT | 2024-07-19 | 1.87 | 1.82 | 1.90 | -0.32 | -14.61% | 4 | 988 | 11.88% |
| XLP240920C00075000 | 2024-05-02 11:53AM EDT | 2024-09-20 | 2.96 | 2.77 | 2.85 | 0.00 | - | 4 | 303 | 13.95% |
| XLP241220C00075000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 3.85 | 3.80 | 3.95 | -0.51 | -11.70% | 6 | 42 | 15.48% |
| XLP250117C00075000 | 2024-05-02 10:26AM EDT | 2025-01-17 | 4.19 | 3.80 | 4.10 | 0.00 | - | 4 | 1,368 | 15.22% |
| XLP250620C00075000 | 2024-05-01 1:17PM EDT | 2025-06-20 | 5.39 | 5.30 | 5.60 | 0.00 | - | 1 | 45 | 16.77% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 5.90 | 6.30 | 0.00 | - | 1 | 4 | 16.71% |
| XLP260116C00075000 | 2024-04-09 3:50PM EDT | 2026-01-16 | 6.17 | 6.40 | 6.80 | 0.00 | - | 2 | 12 | 16.72% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00075000 | 2024-05-03 10:51AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 322 | 11.13% |
| XLP240510P00075000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 0.23 | 0.21 | 0.22 | +0.05 | +27.78% | 16 | 60 | 9.38% |
| XLP240517P00075000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | +0.07 | +21.87% | 314 | 2,037 | 9.86% |
| XLP240524P00075000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 0.36 | 0.45 | 0.48 | 0.00 | - | 2 | 1,013 | 9.42% |
| XLP240531P00075000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 0.61 | 0.51 | 0.55 | 0.00 | - | 14 | 120 | 9.06% |
| XLP240607P00075000 | 2024-04-29 11:23AM EDT | 2024-06-07 | 0.62 | 0.59 | 0.64 | 0.00 | - | 2 | 13 | 9.11% |
| XLP240621P00075000 | 2024-05-03 10:48AM EDT | 2024-06-21 | 0.76 | 0.73 | 0.75 | +0.14 | +22.58% | 114 | 2,437 | 8.74% |
| XLP240719P00075000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 1.02 | 1.17 | 1.20 | 0.00 | - | 25 | 427 | 10.29% |
| XLP240920P00075000 | 2024-05-02 12:11PM EDT | 2024-09-20 | 1.57 | 1.56 | 1.60 | 0.00 | - | 5 | 1,800 | 9.82% |
| XLP241220P00075000 | 2024-04-04 3:08PM EDT | 2024-12-20 | 2.78 | 1.71 | 2.23 | 0.00 | - | 10 | 116 | 10.30% |
| XLP250117P00075000 | 2024-05-02 1:42PM EDT | 2025-01-17 | 2.26 | 2.20 | 2.49 | 0.00 | - | 3 | 3,902 | 10.77% |
| XLP250620P00075000 | 2024-02-28 2:18PM EDT | 2025-06-20 | 3.60 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 16.41% |
| XLP260116P00075000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 3.71 | 3.45 | 3.85 | 0.00 | - | 1 | 7 | 10.43% |
© 2024 Yahoo. Todos os direitos reservados.