Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,28 -2,65 (-3,23%) OURO
2.332,60 +29,70 (+1,29%) Bitcoin USD
57.152,72 -2.869,22 (-4,78%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 15.15 | 16.80 | 0.00 | - | - | 3 | 105.66% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 10.65 | 11.65 | 0.00 | - | 1 | 1 | 73.39% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 9.60 | 9.75 | 0.00 | - | - | 1 | 64.26% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 8.50 | 9.40 | 0.00 | - | - | 1 | 68.60% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 7.10 | 7.80 | 0.00 | - | 5 | 5 | 58.15% |
| XLV240503C00135000 | 2024-05-01 10:42AM EDT | 135.00 | 4.65 | 6.20 | 6.75 | -3.92 | -45.74% | 1 | 1 | 51.03% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 5.60 | 5.75 | 0.00 | - | 5 | 7 | 45.46% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 4.50 | 4.80 | 0.00 | - | 1 | 44 | 41.11% |
| XLV240503C00138000 | 2024-05-01 3:04PM EDT | 138.00 | 3.70 | 3.60 | 3.75 | +1.26 | +51.64% | 5 | 26 | 33.79% |
| XLV240503C00139000 | 2024-05-01 3:05PM EDT | 139.00 | 2.69 | 2.56 | 2.74 | +1.17 | +76.97% | 5 | 54 | 27.25% |
| XLV240503C00140000 | 2024-05-01 2:31PM EDT | 140.00 | 1.19 | 1.65 | 1.89 | +0.08 | +7.21% | 7 | 175 | 23.73% |
| XLV240503C00140500 | 2024-05-01 2:37PM EDT | 140.50 | 0.97 | 1.36 | 1.49 | +0.11 | +12.79% | 53 | 84 | 21.88% |
| XLV240503C00141000 | 2024-05-01 3:12PM EDT | 141.00 | 1.11 | 0.91 | 1.02 | +0.54 | +94.74% | 51 | 335 | 18.12% |
| XLV240503C00141500 | 2024-05-01 3:13PM EDT | 141.50 | 0.78 | 0.63 | 0.73 | +0.31 | +65.96% | 11 | 63 | 17.19% |
| XLV240503C00142000 | 2024-05-01 3:18PM EDT | 142.00 | 0.51 | 0.43 | 0.50 | +0.24 | +88.89% | 59 | 145 | 16.50% |
| XLV240503C00142500 | 2024-05-01 2:24PM EDT | 142.50 | 0.19 | 0.30 | 0.34 | 0.00 | - | 5 | 47 | 16.36% |
| XLV240503C00143000 | 2024-05-01 3:00PM EDT | 143.00 | 0.25 | 0.18 | 0.23 | +0.15 | +150.00% | 49 | 573 | 16.46% |
| XLV240503C00143500 | 2024-05-01 1:51PM EDT | 143.50 | 0.13 | 0.10 | 0.15 | +0.06 | +85.71% | 4 | 280 | 16.50% |
| XLV240503C00144000 | 2024-05-01 3:00PM EDT | 144.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 41 | 389 | 16.80% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 17.38% |
| XLV240503C00145000 | 2024-05-01 2:53PM EDT | 145.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 25 | 195 | 17.19% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 400 | 210 | 52.00% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 33 | 54.83% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 3 | 22 | 57.76% |
| XLV240503C00147000 | 2024-05-01 9:56AM EDT | 147.00 | 0.03 | 0.00 | 2.13 | -0.04 | -57.14% | 3 | 70 | 60.60% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.03 | 0.00 | 0.03 | -0.01 | -20.00% | 7 | 147 | 24.61% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 89 | 66.06% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 161 | 43.46% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | - | 61 | 71.39% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 73.97% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 100 | 76.51% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 2 | 11 | 59.86% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 11 | 86.38% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 56.64% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 40.63% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 51.95% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 53.13% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 54.69% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 67.19% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 50 | 147.07% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 135.64% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 60.16% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 58.20% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 118.56% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 11 | 12 | 112.99% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 107.23% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 13 | 47.27% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 16 | 43.56% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 68 | 39.84% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 23 | 36.13% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 1 | 105 | 72.02% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3,001 | 3,011 | 63.72% |
| XLV240503P00136000 | 2024-05-01 2:12PM EDT | 136.00 | 0.07 | 0.00 | 0.06 | -0.05 | -41.67% | 6 | 478 | 24.61% |
| XLV240503P00137000 | 2024-05-01 3:14PM EDT | 137.00 | 0.02 | 0.01 | 0.07 | -0.08 | -72.73% | 38 | 1,511 | 21.39% |
| XLV240503P00138000 | 2024-05-01 3:00PM EDT | 138.00 | 0.04 | 0.02 | 0.05 | -0.17 | -80.95% | 8 | 708 | 16.02% |
| XLV240503P00139000 | 2024-05-01 2:54PM EDT | 139.00 | 0.09 | 0.04 | 0.07 | -0.22 | -70.97% | 12,019 | 77 | 12.89% |
| XLV240503P00140000 | 2024-05-01 3:00PM EDT | 140.00 | 0.13 | 0.13 | 0.18 | -0.51 | -79.69% | 3,192 | 3,097 | 11.67% |
| XLV240503P00140500 | 2024-05-01 2:35PM EDT | 140.50 | 0.61 | 0.21 | 0.27 | -0.20 | -24.69% | 8 | 65 | 10.69% |
| XLV240503P00141000 | 2024-05-01 3:01PM EDT | 141.00 | 0.35 | 0.35 | 0.42 | -0.69 | -66.35% | 3,506 | 1,016 | 9.94% |
| XLV240503P00141500 | 2024-05-01 2:41PM EDT | 141.50 | 0.90 | 0.51 | 0.59 | -0.38 | -29.69% | 16 | 31 | 8.11% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 0.84 | 0.92 | 0.00 | - | 1 | 44 | 7.47% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 1.09 | 1.18 | 0.00 | - | 2 | 9 | 0.00% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 1.48 | 1.75 | 0.00 | - | 4 | 26 | 0.00% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 1.70 | 2.15 | 0.00 | - | 49 | 41 | 0.00% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 2.30 | 2.54 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240503P00144500 | 2024-05-01 2:33PM EDT | 144.50 | 3.70 | 2.85 | 3.00 | -2.12 | -36.43% | 3 | 0 | 0.00% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 3.40 | 3.55 | 0.00 | - | 6 | 40 | 0.00% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 4.20 | 4.35 | 0.00 | - | - | 0 | 0.00% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 80.03% |
© 2024 Yahoo. Todos os direitos reservados.