Mercado fechará em 3 mins
BOVESPA
128.589,76 +1.467,51 (+1,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.068,75 +391,70 (+0,69%) PETROLEO CRU
78,02 -0,93 (-1,18%) OURO
2.309,20 -0,40 (-0,02%) Bitcoin USD
61.924,52 +2.671,38 (+4,51%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:57PM EDT. Mercado aberto.
Preço de exercício:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00077000 | 2024-05-03 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 68 | 15.63% |
| XLP240510C00077000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 2 | 37 | 8.89% |
| XLP240517C00077000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.20 | 0.21 | 0.22 | 0.00 | - | 26 | 619 | 10.01% |
| XLP240524C00077000 | 2024-04-25 1:39PM EDT | 2024-05-24 | 0.55 | 0.33 | 0.36 | 0.00 | - | 4 | 7 | 10.55% |
| XLP240531C00077000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 0.40 | 0.42 | 0.46 | +0.03 | +8.11% | 1 | 242 | 10.52% |
| XLP240607C00077000 | 2024-04-25 1:24PM EDT | 2024-06-07 | 0.75 | 0.54 | 0.58 | 0.00 | - | - | 8 | 10.82% |
| XLP240621C00077000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 0.83 | 0.83 | 0.84 | +0.06 | +7.79% | 63 | 3,392 | 11.65% |
| XLP240719C00077000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 1.00 | 1.04 | 1.06 | -0.04 | -3.85% | 43 | 1,647 | 10.96% |
| XLP240920C00077000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 1.74 | 1.93 | 1.98 | -0.06 | -3.33% | 3 | 649 | 13.12% |
| XLP241220C00077000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 2.65 | 2.93 | 3.10 | 0.00 | - | 20 | 120 | 14.89% |
| XLP250117C00077000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 2.76 | 2.97 | 3.25 | 0.00 | - | 12 | 754 | 14.66% |
| XLP250620C00077000 | 2024-03-21 2:09PM EDT | 2025-06-20 | 5.08 | 3.40 | 5.00 | 0.00 | - | 4 | 58 | 17.04% |
| XLP260116C00077000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 3.01 | 5.65 | 6.00 | 0.00 | - | 1 | 52 | 16.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510P00077000 | 2024-04-25 12:24PM EDT | 2024-05-10 | 1.32 | 1.03 | 1.09 | 0.00 | - | 5 | 5 | 0.00% |
| XLP240517P00077000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 1.22 | 1.10 | 1.17 | -0.34 | -21.79% | 1 | 6 | 6.64% |
| XLP240524P00077000 | 2024-04-25 11:27AM EDT | 2024-05-24 | 1.55 | 1.16 | 1.22 | 0.00 | - | - | 2 | 6.54% |
| XLP240621P00077000 | 2024-05-01 10:13AM EDT | 2024-06-21 | 2.16 | 1.41 | 1.44 | 0.00 | - | 2 | 211 | 6.85% |
| XLP240719P00077000 | 2024-04-25 10:30AM EDT | 2024-07-19 | 2.30 | 1.38 | 1.91 | 0.00 | - | 3 | 2,428 | 9.16% |
| XLP240920P00077000 | 2024-04-19 10:50AM EDT | 2024-09-20 | 3.70 | 2.11 | 2.29 | 0.00 | - | 363 | 898 | 8.91% |
| XLP241220P00077000 | 2024-03-28 12:29PM EDT | 2024-12-20 | 2.48 | 0.65 | 5.35 | 0.00 | - | 28 | 28 | 19.70% |
| XLP250117P00077000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 3.05 | 2.79 | 3.10 | -0.15 | -4.69% | 37 | 904 | 9.78% |
| XLP250620P00077000 | 2023-05-22 3:50PM EDT | 2025-06-20 | 5.96 | 3.00 | 8.00 | 0.00 | - | - | 1 | 22.97% |
| XLP260116P00077000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 4.60 | 4.00 | 4.35 | 0.00 | - | 107 | 100 | 9.50% |
© 2024 Yahoo. Todos os direitos reservados.