Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.334,40 +25,80 (+1,12%) Bitcoin USD
63.319,97 -410,98 (-0,64%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-02 11:04AM EDT | 85.00 | 8.25 | 6.05 | 10.75 | +0.50 | +6.45% | 4 | 7 | 136.13% |
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 86.00 | 5.67 | 5.05 | 9.80 | 0.00 | - | 12 | 12 | 128.71% |
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 87.00 | 5.55 | 4.10 | 8.95 | 0.00 | - | - | 1 | 123.83% |
| XLE240510C00087500 | 2024-05-03 10:47AM EDT | 87.50 | 4.55 | 3.60 | 8.25 | 0.00 | - | 2 | 3 | 113.92% |
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 88.00 | 5.57 | 3.20 | 7.80 | +1.34 | +31.68% | 1 | 8 | 110.69% |
| XLE240510C00088500 | 2024-05-06 1:15PM EDT | 88.50 | 5.07 | 3.05 | 7.45 | -1.65 | -24.55% | 2 | 2 | 109.96% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 2.46 | 7.00 | 0.00 | - | 13 | 14 | 106.49% |
| XLE240510C00089500 | 2024-05-03 1:19PM EDT | 89.50 | 2.99 | 2.15 | 6.50 | 0.00 | - | 7 | 7 | 101.71% |
| XLE240510C00090000 | 2024-05-06 3:46PM EDT | 90.00 | 3.52 | 1.00 | 4.30 | +0.88 | +33.33% | 76 | 158 | 53.32% |
| XLE240510C00090500 | 2024-05-03 12:00PM EDT | 90.50 | 1.84 | 0.96 | 4.20 | 0.00 | - | 83 | 89 | 59.67% |
| XLE240510C00091000 | 2024-05-06 10:11AM EDT | 91.00 | 2.97 | 0.50 | 4.45 | +0.98 | +49.25% | 41 | 185 | 73.63% |
| XLE240510C00091500 | 2024-05-06 3:58PM EDT | 91.50 | 2.06 | 0.38 | 3.05 | +0.86 | +71.67% | 23 | 136 | 46.92% |
| XLE240510C00092000 | 2024-05-06 3:46PM EDT | 92.00 | 1.74 | 0.32 | 2.06 | +0.47 | +37.01% | 321 | 467 | 30.23% |
| XLE240510C00092500 | 2024-05-06 3:52PM EDT | 92.50 | 1.34 | 1.03 | 1.45 | +0.37 | +38.14% | 86 | 184 | 23.05% |
| XLE240510C00093000 | 2024-05-06 3:59PM EDT | 93.00 | 0.99 | 0.87 | 1.08 | +0.22 | +28.57% | 538 | 1,927 | 21.19% |
| XLE240510C00093500 | 2024-05-06 3:53PM EDT | 93.50 | 0.74 | 0.62 | 0.77 | +0.24 | +48.00% | 371 | 280 | 19.87% |
| XLE240510C00094000 | 2024-05-06 3:50PM EDT | 94.00 | 0.50 | 0.39 | 0.59 | +0.14 | +38.89% | 888 | 496 | 20.51% |
| XLE240510C00094500 | 2024-05-06 4:04PM EDT | 94.50 | 0.35 | 0.20 | 0.51 | +0.13 | +59.09% | 900 | 850 | 22.75% |
| XLE240510C00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.22 | 0.22 | 0.24 | +0.04 | +22.22% | 1,037 | 614 | 18.80% |
| XLE240510C00095500 | 2024-05-06 3:29PM EDT | 95.50 | 0.16 | 0.02 | 0.22 | +0.08 | +100.00% | 428 | 312 | 21.24% |
| XLE240510C00096000 | 2024-05-06 4:13PM EDT | 96.00 | 0.15 | 0.02 | 0.30 | +0.08 | +114.29% | 623 | 360 | 27.05% |
| XLE240510C00096500 | 2024-05-06 3:57PM EDT | 96.50 | 0.07 | 0.01 | 0.40 | +0.03 | +75.00% | 226 | 357 | 33.45% |
| XLE240510C00097000 | 2024-05-06 3:29PM EDT | 97.00 | 0.05 | 0.00 | 0.12 | +0.02 | +66.67% | 294 | 404 | 25.00% |
| XLE240510C00097500 | 2024-05-06 12:17PM EDT | 97.50 | 0.06 | 0.00 | 0.08 | +0.04 | +200.00% | 67 | 388 | 25.00% |
| XLE240510C00098000 | 2024-05-06 3:52PM EDT | 98.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 181 | 791 | 23.63% |
| XLE240510C00098500 | 2024-05-06 3:02PM EDT | 98.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 93 | 385 | 24.22% |
| XLE240510C00099000 | 2024-05-06 2:21PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 29 | 299 | 24.61% |
| XLE240510C00100000 | 2024-05-06 1:27PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 3,385 | 28.13% |
| XLE240510C00101000 | 2024-05-03 1:48PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 427 | 28.91% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 1 | 72 | 71.34% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 273 | 78.03% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 50 | 81.64% |
| XLE240510C00105000 | 2024-05-01 11:49AM EDT | 105.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 15 | 802 | 79.88% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 1 | 100 | 80.86% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 1.21 | 0.00 | - | 3 | 18 | 96.00% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 15 | 91.80% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 10 | 28 | 108.20% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 253 | 98.05% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 58.59% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 101 | 96.88% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 40.63% |
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 242 | 37.50% |
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 518 | 36.72% |
| XLE240510P00086000 | 2024-05-06 12:32PM EDT | 86.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 84 | 219 | 36.33% |
| XLE240510P00087000 | 2024-05-06 1:34PM EDT | 87.00 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 1 | 184 | 39.65% |
| XLE240510P00087500 | 2024-05-06 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.97 | -0.03 | -50.00% | 7 | 4 | 54.88% |
| XLE240510P00088000 | 2024-05-06 3:59PM EDT | 88.00 | 0.02 | 0.02 | 0.43 | -0.04 | -66.67% | 8 | 5,473 | 49.51% |
| XLE240510P00088500 | 2024-05-06 1:34PM EDT | 88.50 | 0.04 | 0.00 | 0.77 | -0.03 | -42.86% | 3 | 170 | 58.01% |
| XLE240510P00089000 | 2024-05-06 12:21PM EDT | 89.00 | 0.02 | 0.00 | 0.50 | -0.08 | -80.00% | 40 | 767 | 45.51% |
| XLE240510P00089500 | 2024-05-06 1:13PM EDT | 89.50 | 0.04 | 0.00 | 0.84 | -0.11 | -73.33% | 11 | 1,032 | 52.69% |
| XLE240510P00090000 | 2024-05-06 3:42PM EDT | 90.00 | 0.05 | 0.05 | 0.60 | -0.12 | -70.59% | 347 | 236 | 41.75% |
| XLE240510P00090500 | 2024-05-06 3:54PM EDT | 90.50 | 0.07 | 0.00 | 0.09 | -0.17 | -70.83% | 3,385 | 393 | 19.53% |
| XLE240510P00091000 | 2024-05-06 3:43PM EDT | 91.00 | 0.12 | 0.10 | 0.15 | -0.35 | -74.47% | 828 | 1,058 | 19.63% |
| XLE240510P00091500 | 2024-05-06 3:35PM EDT | 91.50 | 0.19 | 0.00 | 0.17 | -0.30 | -61.22% | 521 | 518 | 17.38% |
| XLE240510P00092000 | 2024-05-06 3:59PM EDT | 92.00 | 0.27 | 0.05 | 0.38 | -0.36 | -57.14% | 1,205 | 764 | 20.36% |
| XLE240510P00092500 | 2024-05-06 3:55PM EDT | 92.50 | 0.41 | 0.33 | 0.45 | -0.46 | -52.87% | 606 | 863 | 18.12% |
| XLE240510P00093000 | 2024-05-06 3:46PM EDT | 93.00 | 0.55 | 0.52 | 0.60 | -0.56 | -50.45% | 621 | 1,031 | 17.04% |
| XLE240510P00093500 | 2024-05-06 3:55PM EDT | 93.50 | 0.83 | 0.74 | 0.91 | -0.72 | -46.45% | 331 | 727 | 18.51% |
| XLE240510P00094000 | 2024-05-06 4:00PM EDT | 94.00 | 1.10 | 1.04 | 1.24 | -0.89 | -44.72% | 330 | 562 | 19.29% |
| XLE240510P00094500 | 2024-05-06 1:17PM EDT | 94.50 | 1.40 | 1.25 | 2.07 | -0.99 | -41.42% | 61 | 414 | 31.69% |
| XLE240510P00095000 | 2024-05-06 3:24PM EDT | 95.00 | 1.78 | 1.24 | 5.00 | -0.82 | -31.54% | 83 | 334 | 93.16% |
| XLE240510P00095500 | 2024-05-06 1:27PM EDT | 95.50 | 2.23 | 1.05 | 4.85 | -1.14 | -33.83% | 42 | 184 | 82.72% |
| XLE240510P00096000 | 2024-05-03 3:30PM EDT | 96.00 | 2.01 | 1.50 | 5.00 | -1.78 | -46.97% | 1 | 252 | 78.91% |
| XLE240510P00096500 | 2024-05-06 11:31AM EDT | 96.50 | 2.89 | 1.10 | 5.50 | -0.81 | -21.89% | 35 | 123 | 83.11% |
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 97.00 | 2.92 | 1.63 | 6.00 | -2.46 | -45.72% | 5 | 97 | 87.21% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 2.00 | 6.50 | 0.00 | - | 11 | 0 | 91.16% |
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 98.00 | 6.00 | 2.24 | 6.85 | 0.00 | - | 7 | 28 | 91.31% |
| XLE240510P00098500 | 2024-05-01 9:30AM EDT | 98.50 | 5.00 | 2.86 | 7.50 | 0.00 | - | 5 | 28 | 98.83% |
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 99.00 | 6.00 | 3.25 | 7.95 | 0.00 | - | 20 | 74 | 101.27% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 4.20 | 8.90 | 0.00 | - | 33 | 6 | 107.13% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 5.20 | 10.00 | 0.00 | - | - | 5 | 116.55% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 6.20 | 11.00 | 0.00 | - | - | 6 | 123.19% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 19.40 | 23.95 | 0.00 | - | - | 0 | 193.55% |
© 2024 Yahoo. Todos os direitos reservados.