Mercado fechará em 2 h 50 min
BOVESPA
128.391,22 +1.268,97 (+1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.881,96 +204,91 (+0,36%) PETROLEO CRU
78,48 -0,47 (-0,60%) OURO
2.307,70 -1,90 (-0,08%) Bitcoin USD
61.609,46 +2.530,61 (+4,28%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:10PM EDT. Mercado aberto.
Preço de exercício:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00076000 | 2024-05-03 11:20AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 4 | 730 | 6.64% |
| XLP240510C00076000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.15 | 0.25 | 0.27 | -0.16 | -51.61% | 31 | 452 | 9.52% |
| XLP240517C00076000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.51 | -0.07 | -12.73% | 54 | 2,461 | 10.99% |
| XLP240524C00076000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.78 | 0.63 | 0.67 | 0.00 | - | 32 | 61 | 11.28% |
| XLP240531C00076000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 0.78 | 0.75 | 0.78 | -0.03 | -3.70% | 14 | 69 | 11.13% |
| XLP240607C00076000 | 2024-05-03 12:00PM EDT | 2024-06-07 | 0.83 | 0.89 | 0.94 | -0.20 | -19.42% | 1 | 33 | 11.70% |
| XLP240621C00076000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 1.20 | 1.18 | 1.20 | -0.11 | -8.40% | 172 | 3,616 | 12.26% |
| XLP240719C00076000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 1.24 | 1.40 | 1.43 | -0.30 | -19.48% | 3 | 214 | 11.46% |
| XLP240920C00076000 | 2024-04-29 10:12AM EDT | 2024-09-20 | 2.35 | 2.32 | 2.40 | 0.00 | - | 4 | 499 | 13.70% |
| XLP241220C00076000 | 2024-04-25 12:27PM EDT | 2024-12-20 | 3.70 | 3.35 | 3.50 | 0.00 | - | 1 | 39 | 15.25% |
| XLP250117C00076000 | 2024-04-30 10:59AM EDT | 2025-01-17 | 3.66 | 3.35 | 3.65 | 0.00 | - | 6 | 1,042 | 14.99% |
| XLP250620C00076000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 4.87 | 4.85 | 5.15 | 0.00 | - | 4 | 616 | 16.55% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.50 | 5.90 | 0.00 | - | 1 | 1 | 16.65% |
| XLP260116C00076000 | 2024-04-09 3:43PM EDT | 2026-01-16 | 5.80 | 6.00 | 6.30 | 0.00 | - | 2 | 18 | 16.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00076000 | 2024-05-03 11:13AM EDT | 2024-05-03 | 0.62 | 0.32 | 0.33 | +0.16 | +34.78% | 47 | 56 | 0.00% |
| XLP240510P00076000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.60 | 0.50 | 0.54 | 0.00 | - | 1 | 62 | 7.37% |
| XLP240517P00076000 | 2024-05-03 10:25AM EDT | 2024-05-17 | 0.95 | 0.68 | 0.69 | +0.27 | +39.71% | 16 | 516 | 7.98% |
| XLP240524P00076000 | 2024-05-02 3:06PM EDT | 2024-05-24 | 0.71 | 0.75 | 0.78 | 0.00 | - | 28 | 37 | 7.84% |
| XLP240531P00076000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.87 | 0.82 | 0.85 | 0.00 | - | 12 | 53 | 7.67% |
| XLP240607P00076000 | 2024-05-02 3:12PM EDT | 2024-06-07 | 0.86 | 0.87 | 0.93 | 0.00 | - | 26 | 60 | 7.75% |
| XLP240621P00076000 | 2024-05-03 11:08AM EDT | 2024-06-21 | 1.19 | 1.03 | 1.06 | +0.08 | +7.21% | 141 | 1,639 | 7.76% |
| XLP240719P00076000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 1.48 | 1.49 | 1.52 | 0.00 | - | 21 | 647 | 9.53% |
| XLP240920P00076000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 2.05 | 1.87 | 1.90 | -0.08 | -3.76% | 2 | 633 | 9.13% |
| XLP241220P00076000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 2.49 | 2.35 | 2.51 | 0.00 | - | 125 | 338 | 9.66% |
| XLP250117P00076000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 2.59 | 2.46 | 2.70 | -0.15 | -5.47% | 123 | 2,734 | 9.87% |
| XLP260116P00076000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 3.88 | 1.80 | 4.10 | 0.00 | - | 1 | 47 | 9.93% |
© 2024 Yahoo. Todos os direitos reservados.