Mercado fechado

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,73+0,02 (+0,01%)
No fechamento: 04:00PM EDT
147,73 0,00 (0,00%)
Pós-fechamento: 06:23PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XLV240405C001330002024-03-14 11:25AM EDT133.0012.4012.6016.500.00-2181.15%
XLV240405C001370002024-03-01 3:11PM EDT137.009.609.1012.100.00-1159.62%
XLV240405C001400002024-02-28 10:43AM EDT140.006.496.059.150.00--249.46%
XLV240405C001405002024-03-15 9:46AM EDT140.504.956.508.650.00--247.58%
XLV240405C001410002024-03-19 12:52PM EDT141.004.975.058.250.00-3347.17%
XLV240405C001420002024-03-21 2:12PM EDT142.004.604.207.150.00--1141.85%
XLV240405C001425002024-03-25 12:34PM EDT142.503.253.606.700.00-1140.58%
XLV240405C001430002024-03-21 3:51PM EDT143.003.403.156.200.00-1338.57%
XLV240405C001435002024-03-22 3:12PM EDT143.502.622.405.750.00-73337.21%
XLV240405C001440002024-03-28 1:16PM EDT144.004.193.205.25+1.56+59.32%715335.13%
XLV240405C001445002024-03-27 9:44AM EDT144.503.082.644.700.00-1732.37%
XLV240405C001450002024-03-28 11:40AM EDT145.003.402.324.20+0.65+23.64%1026530.20%
XLV240405C001455002024-03-28 10:38AM EDT145.502.792.153.55+0.43+18.22%97326.12%
XLV240405C001460002024-03-28 3:37PM EDT146.002.401.684.15+0.56+30.43%205637.01%
XLV240405C001465002024-03-27 3:46PM EDT146.501.471.232.710.00-497423.44%
XLV240405C001470002024-03-28 3:39PM EDT147.001.581.022.26+0.35+28.46%3012421.51%
XLV240405C001475002024-03-28 3:59PM EDT147.501.130.871.04+0.20+21.51%374410.55%
XLV240405C001480002024-03-28 3:59PM EDT148.000.770.620.80+0.09+13.24%82779510.63%
XLV240405C001490002024-03-28 3:57PM EDT149.000.450.270.44+0.12+36.36%8491,05110.74%
XLV240405C001500002024-03-28 3:48PM EDT150.000.220.000.25+0.10+83.33%933911.38%
XLV240405C001510002024-03-28 2:48PM EDT151.000.120.000.15+0.06+100.00%266012.26%
XLV240405C001520002024-03-28 3:21PM EDT152.000.040.000.06+0.01+33.33%1434011.91%
XLV240405C001530002024-03-28 10:18AM EDT153.000.030.000.160.00-1016417.53%
XLV240405C001540002024-03-25 10:35AM EDT154.000.020.000.020.00-18513.48%
XLV240405C001550002024-03-21 3:07PM EDT155.000.030.001.260.00-101343.12%
XLV240405C001560002024-03-21 3:08PM EDT156.000.030.001.040.00--2042.82%
XLV240405C001600002024-03-28 10:04AM EDT160.000.130.001.22+0.09+225.00%12557.40%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XLV240405P001200002024-03-05 11:41AM EDT120.000.050.000.010.00-4651.56%
XLV240405P001250002024-03-22 12:23PM EDT125.000.020.000.220.00-101057.62%
XLV240405P001300002024-03-28 10:28AM EDT130.000.010.001.41-0.04-80.00%1168.80%
XLV240405P001310002024-03-21 1:54PM EDT131.000.050.000.170.00--10047.27%
XLV240405P001320002024-03-21 1:53PM EDT132.000.050.000.180.00--16045.31%
XLV240405P001330002024-03-25 1:21PM EDT133.000.050.000.170.00-6022042.29%
XLV240405P001340002024-03-25 2:41PM EDT134.000.030.000.170.00-28239.84%
XLV240405P001350002024-03-25 1:22PM EDT135.000.050.000.190.00-10022238.28%
XLV240405P001360002024-03-26 12:10PM EDT136.000.030.000.220.00-10023536.91%
XLV240405P001370002024-03-25 1:24PM EDT137.000.060.000.000.00-10010112.50%
XLV240405P001380002024-03-26 11:45AM EDT138.000.030.001.220.00-20015153.49%
XLV240405P001390002024-03-25 1:31PM EDT139.000.050.010.190.00-1413028.13%
XLV240405P001395002024-03-28 2:20PM EDT139.500.020.000.16-0.01-33.33%10247925.78%
XLV240405P001400002024-03-28 3:28PM EDT140.000.030.000.03-0.03-50.00%16617.97%
XLV240405P001405002024-03-27 12:40PM EDT140.500.030.000.040.00-2002517.68%
XLV240405P001410002024-03-28 10:11AM EDT141.000.030.001.240.00-453442.97%
XLV240405P001415002024-03-27 12:38PM EDT141.500.030.000.050.00-1516016.21%
XLV240405P001420002024-03-28 10:42AM EDT142.000.050.001.46+0.02+66.67%1,2391,20742.41%
XLV240405P001425002024-03-28 12:09PM EDT142.500.030.001.46-0.01-25.00%27640.43%
XLV240405P001430002024-03-28 10:55AM EDT143.000.060.030.87+0.01+20.00%1,00176429.98%
XLV240405P001435002024-03-27 11:57AM EDT143.500.070.000.080.00-43312.99%
XLV240405P001440002024-03-28 11:06AM EDT144.000.080.010.080.00-30532311.77%
XLV240405P001445002024-03-28 10:22AM EDT144.500.060.010.10-0.05-45.45%23611.13%
XLV240405P001450002024-03-28 12:30PM EDT145.000.090.010.14-0.05-35.71%52728410.79%
XLV240405P001455002024-03-28 12:09PM EDT145.500.140.010.20-0.06-30.00%36710.55%
XLV240405P001460002024-03-27 3:55PM EDT146.000.240.180.290.00-2916410.43%
XLV240405P001465002024-03-28 1:58PM EDT146.500.280.240.42-0.21-42.86%43410.43%
XLV240405P001470002024-03-28 4:07PM EDT147.000.500.430.60+0.02+4.17%138410.57%
XLV240405P001475002024-03-28 12:46PM EDT147.500.590.610.83-0.20-25.32%201,51210.79%
XLV240405P001480002024-03-28 3:51PM EDT148.000.780.901.13-0.29-27.10%137111.33%
XLV240405P001490002024-03-28 1:40PM EDT149.001.391.491.79-1.26-47.55%14111.79%
XLV240405P001500002024-03-11 10:06AM EDT150.004.951.824.400.00--235.67%
XLV240405P001510002024-03-01 10:46AM EDT151.006.561.575.050.00-1035.69%
XLV240405P001590002024-03-01 10:46AM EDT159.0014.2710.0012.650.00-1057.20%