Mercado fechará em 6 h 18 min
BOVESPA
121.644,80 -686,59 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.307,10 -23,70 (-1,02%) Bitcoin USD
61.591,19 +450,89 (+0,74%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712C00085000 | 2024-06-24 12:53PM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 0.00% |
| XLE240712C00086500 | 2024-06-21 9:57AM EDT | 86.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLE240712C00087000 | 2024-06-25 12:32PM EDT | 87.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 992 | 20 | 0.00% |
| XLE240712C00087500 | 2024-06-21 2:43PM EDT | 87.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240712C00088000 | 2024-06-25 12:50PM EDT | 88.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| XLE240712C00088500 | 2024-06-25 12:43PM EDT | 88.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 29 | 57 | 0.00% |
| XLE240712C00089000 | 2024-06-25 12:19PM EDT | 89.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| XLE240712C00089500 | 2024-06-24 3:32PM EDT | 89.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| XLE240712C00090000 | 2024-06-25 11:34AM EDT | 90.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 225 | 0.00% |
| XLE240712C00090500 | 2024-06-25 1:20PM EDT | 90.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 0.00% |
| XLE240712C00091000 | 2024-06-25 3:27PM EDT | 91.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 275 | 282 | 0.00% |
| XLE240712C00091500 | 2024-06-25 3:54PM EDT | 91.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 0.78% |
| XLE240712C00092000 | 2024-06-25 2:48PM EDT | 92.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 328 | 246 | 1.56% |
| XLE240712C00092500 | 2024-06-25 3:54PM EDT | 92.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 34 | 280 | 1.56% |
| XLE240712C00093000 | 2024-06-25 12:47PM EDT | 93.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 34 | 110 | 3.13% |
| XLE240712C00093500 | 2024-06-24 3:38PM EDT | 93.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 3.13% |
| XLE240712C00094000 | 2024-06-25 3:05PM EDT | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 3.13% |
| XLE240712C00094500 | 2024-06-24 3:32PM EDT | 94.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 3.13% |
| XLE240712C00095000 | 2024-06-25 3:41PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 6.25% |
| XLE240712C00095500 | 2024-06-24 12:57PM EDT | 95.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 6.25% |
| XLE240712C00096000 | 2024-06-24 10:39AM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| XLE240712C00096500 | 2024-06-25 12:10PM EDT | 96.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XLE240712C00097000 | 2024-06-25 10:20AM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| XLE240712C00098000 | 2024-06-25 3:03PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 6.25% |
| XLE240712C00101000 | 2024-06-07 3:55PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| XLE240712C00105000 | 2024-06-11 4:01PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XLE240712C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712P00080000 | 2024-06-24 2:23PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| XLE240712P00083500 | 2024-06-21 3:58PM EDT | 83.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 58 | 12.50% |
| XLE240712P00084500 | 2024-06-24 3:54PM EDT | 84.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 6.25% |
| XLE240712P00085000 | 2024-06-25 10:08AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 6.25% |
| XLE240712P00085500 | 2024-06-25 3:55PM EDT | 85.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 6.25% |
| XLE240712P00086000 | 2024-06-25 12:10PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 6.25% |
| XLE240712P00086500 | 2024-06-24 3:51PM EDT | 86.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| XLE240712P00087000 | 2024-06-25 3:49PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 318 | 6.25% |
| XLE240712P00087500 | 2024-06-25 3:55PM EDT | 87.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 263 | 6.25% |
| XLE240712P00088000 | 2024-06-25 3:49PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 3.13% |
| XLE240712P00088500 | 2024-06-25 10:45AM EDT | 88.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| XLE240712P00089000 | 2024-06-25 3:05PM EDT | 89.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 3.13% |
| XLE240712P00089500 | 2024-06-24 12:39PM EDT | 89.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 148 | 3.13% |
| XLE240712P00090000 | 2024-06-25 3:05PM EDT | 90.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 29 | 66 | 1.56% |
| XLE240712P00090500 | 2024-06-25 2:48PM EDT | 90.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 0.78% |
| XLE240712P00091000 | 2024-06-25 3:34PM EDT | 91.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 69 | 131 | 0.39% |
| XLE240712P00091500 | 2024-06-25 11:16AM EDT | 91.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XLE240712P00092000 | 2024-06-24 3:31PM EDT | 92.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| XLE240712P00092500 | 2024-06-03 10:31AM EDT | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XLE240712P00093000 | 2024-06-25 9:48AM EDT | 93.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 0.00% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 94.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 97.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.