Mercado fechará em 6 h 19 min
BOVESPA
121.775,31 -556,08 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.308,60 -22,20 (-0,95%) Bitcoin USD
61.620,21 +627,71 (+1,03%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:41AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-06-24 2:33PM EDT | 60.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 25.00 | 29.70 | 0.00 | - | 3 | 6 | 407.23% |
| XLE240628C00068000 | 2024-06-21 2:07PM EDT | 68.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-06-21 2:07PM EDT | 73.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE240628C00074000 | 2024-06-21 2:07PM EDT | 74.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240628C00075000 | 2024-06-21 2:07PM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 80 | 10 | 0.00% |
| XLE240628C00076000 | 2024-06-21 2:07PM EDT | 76.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240628C00077000 | 2024-06-21 2:07PM EDT | 77.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| XLE240628C00078000 | 2024-06-21 2:07PM EDT | 78.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| XLE240628C00079000 | 2024-06-21 2:07PM EDT | 79.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLE240628C00080000 | 2024-06-21 2:07PM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| XLE240628C00081000 | 2024-06-21 2:07PM EDT | 81.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| XLE240628C00082000 | 2024-06-25 3:50PM EDT | 82.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240628C00083000 | 2024-06-21 2:07PM EDT | 83.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 775 | 1 | 0.00% |
| XLE240628C00084000 | 2024-06-21 2:28PM EDT | 84.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| XLE240628C00085000 | 2024-06-24 2:33PM EDT | 85.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLE240628C00086000 | 2024-06-24 1:45PM EDT | 86.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| XLE240628C00087000 | 2024-06-24 2:31PM EDT | 87.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLE240628C00088000 | 2024-06-25 3:59PM EDT | 88.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 37 | 180 | 0.00% |
| XLE240628C00089000 | 2024-06-25 3:51PM EDT | 89.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 24 | 1,752 | 0.00% |
| XLE240628C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 179 | 5,395 | 0.00% |
| XLE240628C00091000 | 2024-06-25 4:06PM EDT | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 476 | 3,551 | 0.00% |
| XLE240628C00092000 | 2024-06-25 4:03PM EDT | 92.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 947 | 3,025 | 3.13% |
| XLE240628C00093000 | 2024-06-25 4:11PM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 387 | 1,145 | 6.25% |
| XLE240628C00094000 | 2024-06-25 3:49PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 684 | 12.50% |
| XLE240628C00095000 | 2024-06-25 12:47PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 2,421 | 12.50% |
| XLE240628C00096000 | 2024-06-25 3:32PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 307 | 12.50% |
| XLE240628C00097000 | 2024-06-25 3:45PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,549 | 12.50% |
| XLE240628C00098000 | 2024-06-25 3:36PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 25.00% |
| XLE240628C00099000 | 2024-06-25 11:27AM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| XLE240628C00100000 | 2024-06-25 1:39PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,100 | 25.00% |
| XLE240628C00101000 | 2024-06-25 2:45PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 25.00% |
| XLE240628C00102000 | 2024-06-20 11:13AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XLE240628C00103000 | 2024-06-25 11:37AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 405 | 25.00% |
| XLE240628C00104000 | 2024-06-25 10:10AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 216 | 25.00% |
| XLE240628C00105000 | 2024-06-24 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 845 | 1,036 | 25.00% |
| XLE240628C00110000 | 2024-06-20 3:14PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 50.00% |
| XLE240628C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,459 | 50.00% |
| XLE240628C00120000 | 2024-06-18 10:06AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 542 | 50.00% |
| XLE240628C00125000 | 2024-06-04 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-06-10 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 363 | 50.00% |
| XLE240628P00065000 | 2024-06-18 11:08AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 555 | 50.00% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 48 | 226.95% |
| XLE240628P00068000 | 2024-06-11 2:55PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 50.00% |
| XLE240628P00069000 | 2024-06-18 10:07AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 135 | 50.00% |
| XLE240628P00070000 | 2024-06-18 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 294 | 50.00% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 29 | 201.07% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 117.19% |
| XLE240628P00073000 | 2024-06-20 2:45PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 249 | 50.00% |
| XLE240628P00074000 | 2024-06-21 1:54PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 50.00% |
| XLE240628P00075000 | 2024-06-17 10:57AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 50.00% |
| XLE240628P00076000 | 2024-06-10 3:54PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 50.00% |
| XLE240628P00077000 | 2024-06-24 9:54AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 50.00% |
| XLE240628P00078000 | 2024-06-24 10:35AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 775 | 50.00% |
| XLE240628P00079000 | 2024-06-24 12:21PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 50.00% |
| XLE240628P00080000 | 2024-06-25 9:59AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 1,098 | 25.00% |
| XLE240628P00081000 | 2024-06-25 3:37PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 293 | 408 | 25.00% |
| XLE240628P00082000 | 2024-06-25 2:05PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 208 | 25.00% |
| XLE240628P00083000 | 2024-06-25 9:52AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 25.00% |
| XLE240628P00084000 | 2024-06-25 3:48PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 25.00% |
| XLE240628P00085000 | 2024-06-25 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,287 | 25.00% |
| XLE240628P00086000 | 2024-06-25 3:38PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 594 | 12.50% |
| XLE240628P00087000 | 2024-06-25 1:38PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 501 | 1,289 | 12.50% |
| XLE240628P00088000 | 2024-06-25 3:50PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 4,180 | 12.50% |
| XLE240628P00089000 | 2024-06-25 4:02PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 839 | 6.25% |
| XLE240628P00090000 | 2024-06-25 4:01PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 988 | 2,001 | 3.13% |
| XLE240628P00091000 | 2024-06-25 3:57PM EDT | 91.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 432 | 402 | 0.39% |
| XLE240628P00092000 | 2024-06-25 2:41PM EDT | 92.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 605 | 1,654 | 0.00% |
| XLE240628P00093000 | 2024-06-25 10:10AM EDT | 93.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 36 | 399 | 0.00% |
| XLE240628P00094000 | 2024-06-24 2:57PM EDT | 94.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| XLE240628P00095000 | 2024-06-24 2:58PM EDT | 95.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| XLE240628P00096000 | 2024-06-24 3:49PM EDT | 96.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLE240628P00097000 | 2024-06-07 11:20AM EDT | 97.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| XLE240628P00098000 | 2024-06-12 12:26PM EDT | 98.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 175 | 56 | 0.00% |
| XLE240628P00099000 | 2024-05-28 10:34AM EDT | 99.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLE240628P00100000 | 2024-06-24 3:54PM EDT | 100.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 200 | 85 | 0.00% |
| XLE240628P00101000 | 2024-05-20 10:51AM EDT | 101.00 | 6.73 | 10.70 | 15.35 | 0.00 | - | - | 1 | 201.86% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 9.00 | 13.60 | 0.00 | - | 77 | 0 | 0.00% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 239.65% |
© 2024 Yahoo. Todos os direitos reservados.