Mercado fechará em 6 h 33 min
BOVESPA
121.877,59 -453,80 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.313,70 -17,10 (-0,73%) Bitcoin USD
61.458,46 +261,31 (+0,43%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240705C00085000 | 2024-06-17 2:24PM EDT | 85.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240705C00086500 | 2024-06-18 12:30PM EDT | 86.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| XLE240705C00087000 | 2024-06-20 2:05PM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| XLE240705C00088000 | 2024-06-25 3:18PM EDT | 88.00 | 3.55 | 0.00 | 0.00 | +0.15 | +4.41% | 10 | 36 | 0.00% |
| XLE240705C00088500 | 2024-06-24 3:56PM EDT | 88.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| XLE240705C00089000 | 2024-06-25 1:31PM EDT | 89.00 | 2.50 | 0.00 | 0.00 | -0.43 | -14.68% | 24 | 185 | 0.00% |
| XLE240705C00089500 | 2024-06-25 1:06PM EDT | 89.50 | 2.08 | 0.00 | 0.00 | +0.19 | +10.05% | 2 | 211 | 0.00% |
| XLE240705C00090000 | 2024-06-25 1:56PM EDT | 90.00 | 2.04 | 0.00 | 0.00 | -0.02 | -0.97% | 3 | 341 | 0.00% |
| XLE240705C00090500 | 2024-06-25 3:57PM EDT | 90.50 | 1.60 | 0.00 | 0.00 | -0.17 | -9.60% | 88 | 467 | 0.00% |
| XLE240705C00091000 | 2024-06-25 4:10PM EDT | 91.00 | 1.20 | 0.00 | 0.00 | -0.05 | -4.00% | 249 | 1,638 | 0.00% |
| XLE240705C00091500 | 2024-06-25 3:59PM EDT | 91.50 | 1.03 | 0.00 | 0.00 | +0.10 | +10.75% | 253 | 454 | 0.05% |
| XLE240705C00092000 | 2024-06-25 3:47PM EDT | 92.00 | 0.76 | 0.00 | 0.00 | -0.08 | -9.52% | 192 | 698 | 0.78% |
| XLE240705C00092500 | 2024-06-25 3:53PM EDT | 92.50 | 0.59 | 0.00 | 0.00 | -0.02 | -3.28% | 98 | 468 | 1.56% |
| XLE240705C00093000 | 2024-06-25 3:59PM EDT | 93.00 | 0.44 | 0.00 | 0.00 | -0.02 | -4.35% | 420 | 573 | 3.13% |
| XLE240705C00093500 | 2024-06-25 2:15PM EDT | 93.50 | 0.25 | 0.00 | 0.00 | -0.14 | -35.90% | 10 | 62 | 3.13% |
| XLE240705C00094000 | 2024-06-25 3:04PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | -0.08 | -28.57% | 470 | 311 | 3.13% |
| XLE240705C00094500 | 2024-06-25 3:39PM EDT | 94.50 | 0.15 | 0.00 | 0.00 | -0.03 | -16.67% | 6 | 67 | 6.25% |
| XLE240705C00095000 | 2024-06-25 3:50PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 169 | 6.25% |
| XLE240705C00095500 | 2024-06-25 11:06AM EDT | 95.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 6.25% |
| XLE240705C00096000 | 2024-06-25 11:08AM EDT | 96.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 22 | 63 | 6.25% |
| XLE240705C00096500 | 2024-06-25 2:30PM EDT | 96.50 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 5 | 39 | 6.25% |
| XLE240705C00097000 | 2024-06-25 3:20PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 11 | 21 | 6.25% |
| XLE240705C00097500 | 2024-06-24 11:14AM EDT | 97.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| XLE240705C00098000 | 2024-06-25 10:14AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 60 | 65 | 12.50% |
| XLE240705C00098500 | 2024-06-24 2:17PM EDT | 98.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 628 | 12.50% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| XLE240705C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| XLE240705C00101000 | 2024-06-20 1:34PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 96 | 12.50% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| XLE240705P00075000 | 2024-06-25 3:05PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 130 | 25.00% |
| XLE240705P00077000 | 2024-06-20 1:35PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| XLE240705P00078000 | 2024-06-21 3:00PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| XLE240705P00079000 | 2024-06-20 1:34PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| XLE240705P00080000 | 2024-06-25 11:56AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| XLE240705P00081000 | 2024-06-20 1:46PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 35 | 12.50% |
| XLE240705P00082000 | 2024-06-24 10:51AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XLE240705P00083000 | 2024-06-24 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| XLE240705P00084000 | 2024-06-24 11:20AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 12.50% |
| XLE240705P00085000 | 2024-06-25 3:05PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 102 | 12.50% |
| XLE240705P00086000 | 2024-06-25 3:34PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 15 | 109 | 12.50% |
| XLE240705P00086500 | 2024-06-25 2:30PM EDT | 86.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 6.25% |
| XLE240705P00087000 | 2024-06-25 3:34PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 201 | 6.25% |
| XLE240705P00087500 | 2024-06-25 3:59PM EDT | 87.50 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 7 | 482 | 6.25% |
| XLE240705P00088000 | 2024-06-25 3:17PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 36 | 774 | 6.25% |
| XLE240705P00088500 | 2024-06-25 3:04PM EDT | 88.50 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 9 | 315 | 6.25% |
| XLE240705P00089000 | 2024-06-25 2:06PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | +0.04 | +19.05% | 35 | 96 | 3.13% |
| XLE240705P00089500 | 2024-06-25 11:21AM EDT | 89.50 | 0.34 | 0.00 | 0.00 | +0.01 | +3.03% | 4 | 155 | 3.13% |
| XLE240705P00090000 | 2024-06-25 4:02PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | -0.06 | -12.77% | 219 | 286 | 3.13% |
| XLE240705P00090500 | 2024-06-25 3:56PM EDT | 90.50 | 0.51 | 0.00 | 0.00 | -0.09 | -15.00% | 297 | 274 | 1.56% |
| XLE240705P00091000 | 2024-06-25 4:01PM EDT | 91.00 | 0.71 | 0.00 | 0.00 | -0.12 | -14.46% | 170 | 172 | 0.78% |
| XLE240705P00091500 | 2024-06-25 3:42PM EDT | 91.50 | 0.98 | 0.00 | 0.00 | -0.01 | -1.01% | 30 | 88 | 0.00% |
| XLE240705P00092000 | 2024-06-25 10:25AM EDT | 92.00 | 1.26 | 0.00 | 0.00 | -0.23 | -15.44% | 16 | 21 | 0.00% |
| XLE240705P00092500 | 2024-06-25 12:52PM EDT | 92.50 | 1.61 | 0.00 | 0.00 | +0.02 | +1.26% | 4 | 3 | 0.00% |
| XLE240705P00093000 | 2024-06-21 10:37AM EDT | 93.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| XLE240705P00094000 | 2024-06-24 12:27PM EDT | 94.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLE240705P00094500 | 2024-05-30 10:15AM EDT | 94.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 75.42% |
© 2024 Yahoo. Todos os direitos reservados.