Mercado abrirá em 54 mins
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,43 +0,60 (+0,75%) OURO
2.340,50 -16,00 (-0,68%) Bitcoin USD
67.721,58 -518,12 (-0,76%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-05-24 9:42AM EDT | 134.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240628C00135000 | 2024-05-17 2:10PM EDT | 135.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00138500 | 2024-05-24 3:46PM EDT | 138.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00139500 | 2024-05-17 2:10PM EDT | 139.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240628C00141500 | 2024-05-28 1:23PM EDT | 141.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00143000 | 2024-05-28 1:53PM EDT | 143.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| XLV240628C00143500 | 2024-05-23 12:11PM EDT | 143.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| XLV240628C00144000 | 2024-05-28 10:05AM EDT | 144.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| XLV240628C00144500 | 2024-05-28 10:59AM EDT | 144.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| XLV240628C00145000 | 2024-05-28 3:45PM EDT | 145.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 1.56% |
| XLV240628C00145500 | 2024-05-22 2:38PM EDT | 145.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| XLV240628C00146000 | 2024-05-24 2:09PM EDT | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| XLV240628C00147000 | 2024-05-24 11:18AM EDT | 147.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 3.13% |
| XLV240628C00148000 | 2024-05-24 12:45PM EDT | 148.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 3.13% |
| XLV240628C00149000 | 2024-05-24 2:21PM EDT | 149.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| XLV240628C00150000 | 2024-05-24 12:45PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XLV240628C00151000 | 2024-05-21 11:00AM EDT | 151.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XLV240628C00152000 | 2024-05-20 11:30AM EDT | 152.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XLV240628C00153000 | 2024-05-24 2:21PM EDT | 153.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLV240628C00154000 | 2024-05-15 3:54PM EDT | 154.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLV240628P00130000 | 2024-05-17 2:10PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLV240628P00133000 | 2024-05-14 1:17PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV240628P00134000 | 2024-05-13 11:38AM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLV240628P00135000 | 2024-05-28 11:15AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XLV240628P00136000 | 2024-05-28 10:29AM EDT | 136.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,003 | 3.13% |
| XLV240628P00137000 | 2024-05-21 2:14PM EDT | 137.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XLV240628P00137500 | 2024-05-13 3:47PM EDT | 137.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| XLV240628P00138000 | 2024-05-28 9:55AM EDT | 138.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| XLV240628P00138500 | 2024-05-15 1:14PM EDT | 138.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 16 | 3.13% |
| XLV240628P00139000 | 2024-05-28 10:26AM EDT | 139.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 3.13% |
| XLV240628P00139500 | 2024-05-21 11:00AM EDT | 139.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| XLV240628P00140000 | 2024-05-22 2:16PM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| XLV240628P00140500 | 2024-05-20 11:30AM EDT | 140.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLV240628P00141000 | 2024-05-28 12:55PM EDT | 141.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 1.56% |
| XLV240628P00141500 | 2024-05-22 2:29PM EDT | 141.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
| XLV240628P00142000 | 2024-05-28 10:05AM EDT | 142.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.39% |
| XLV240628P00142500 | 2024-05-28 10:02AM EDT | 142.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.20% |
| XLV240628P00143000 | 2024-05-28 11:05AM EDT | 143.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLV240628P00143500 | 2024-05-23 12:41PM EDT | 143.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| XLV240628P00144000 | 2024-05-28 11:09AM EDT | 144.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XLV240628P00144500 | 2024-05-24 3:10PM EDT | 144.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XLV240628P00145000 | 2024-05-10 10:05AM EDT | 145.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240628P00145500 | 2024-05-16 12:21PM EDT | 145.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLV240628P00146000 | 2024-05-22 10:51AM EDT | 146.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.