Mercado fechará em 23 mins
BOVESPA
128.087,73 -427,77 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.639,50 +407,76 (+0,71%) PETROLEO CRU
78,78 +0,76 (+0,97%) OURO
2.392,40 +32,50 (+1,38%) Bitcoin USD
65.997,96 +4.464,09 (+7,25%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EDT. Mercado aberto.
Preço de exercício:135.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00135000 | 2024-05-15 10:57AM EDT | 2024-05-17 | 10.50 | 10.55 | 11.15 | +1.60 | +17.98% | 9 | 133 | 60.55% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 2024-05-24 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| XLV240531C00135000 | 2024-05-06 11:37AM EDT | 2024-05-31 | 6.45 | 11.15 | 11.80 | 0.00 | - | 5 | 7 | 36.16% |
| XLV240607C00135000 | 2024-05-07 1:03PM EDT | 2024-06-07 | 8.10 | 10.30 | 11.55 | 0.00 | - | - | 1 | 27.42% |
| XLV240621C00135000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 9.47 | 11.70 | 12.20 | 0.00 | - | 2 | 414 | 27.59% |
| XLV240920C00135000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 9.60 | 13.50 | 15.35 | 0.00 | - | 1 | 95 | 26.67% |
| XLV241018C00135000 | 2024-04-23 2:27PM EDT | 2024-10-18 | 11.10 | 13.70 | 14.00 | 0.00 | - | 1 | 4 | 19.91% |
| XLV241115C00135000 | 2024-02-22 3:56PM EDT | 2024-11-15 | 17.73 | 14.00 | 17.80 | 0.00 | - | 1 | 1 | 29.03% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 13.55 | 15.50 | 16.90 | 0.00 | - | 72 | 56 | 24.37% |
| XLV250117C00135000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 16.10 | 15.80 | 16.15 | +2.24 | +16.16% | 1 | 140 | 21.17% |
| XLV250620C00135000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 18.99 | 19.00 | 19.45 | +1.70 | +9.83% | 2 | 145 | 22.69% |
| XLV251017C00135000 | 2024-05-08 10:32AM EDT | 2025-10-17 | 18.00 | 20.55 | 21.35 | 0.00 | - | 1 | 2 | 22.93% |
| XLV260116C00135000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 21.00 | 21.45 | 22.50 | 0.00 | - | 38 | 186 | 22.81% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00135000 | 2024-05-14 3:11PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1,413 | 44.53% |
| XLV240524P00135000 | 2024-05-15 11:20AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.24 | -0.02 | -40.00% | 14 | 370 | 32.08% |
| XLV240531P00135000 | 2024-05-08 12:39PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.40 | 0.00 | - | 2 | 7 | 27.98% |
| XLV240607P00135000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 0.22 | 0.05 | 0.49 | 0.00 | - | 2 | 3 | 24.93% |
| XLV240614P00135000 | 2024-05-13 1:57PM EDT | 2024-06-14 | 0.16 | 0.01 | 0.57 | 0.00 | - | 1 | 4 | 22.93% |
| XLV240621P00135000 | 2024-05-15 12:08PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.15 | -0.08 | -38.10% | 12 | 5,249 | 14.84% |
| XLV240628P00135000 | 2024-05-15 12:21PM EDT | 2024-06-28 | 0.18 | 0.14 | 0.18 | -0.12 | -40.00% | 2 | 2 | 14.19% |
| XLV240920P00135000 | 2024-05-14 4:00PM EDT | 2024-09-20 | 0.92 | 0.70 | 0.75 | 0.00 | - | 1 | 91 | 12.24% |
| XLV241018P00135000 | 2024-05-15 12:53PM EDT | 2024-10-18 | 0.98 | 0.81 | 1.03 | -0.57 | -36.77% | 4 | 1,122 | 12.37% |
| XLV241115P00135000 | 2024-04-29 3:30PM EDT | 2024-11-15 | 2.85 | 1.31 | 1.49 | 0.00 | - | 34 | 181 | 13.11% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 3.40 | 1.88 | 2.07 | 0.00 | - | 17 | 2,149 | 13.02% |
| XLV250620P00135000 | 2024-05-14 10:51AM EDT | 2025-06-20 | 3.72 | 3.15 | 3.35 | 0.00 | - | 1 | 2,288 | 12.92% |
| XLV251017P00135000 | 2024-04-23 10:43AM EDT | 2025-10-17 | 5.85 | 3.90 | 4.40 | 0.00 | - | 63 | 116 | 13.16% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 5.60 | 4.45 | 5.60 | 0.00 | - | 11 | 102 | 13.99% |
© 2024 Yahoo. Todos os direitos reservados.