Mercado fechará em 6 h 35 min
BOVESPA
121.965,08 -366,31 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.314,60 -16,20 (-0,70%) Bitcoin USD
61.456,93 +304,74 (+0,50%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726C00087000 | 2024-06-24 2:06PM EDT | 87.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE240726C00087500 | 2024-06-20 12:43PM EDT | 87.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 0.00% |
| XLE240726C00088000 | 2024-06-24 11:03AM EDT | 88.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLE240726C00088500 | 2024-06-24 3:31PM EDT | 88.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| XLE240726C00089000 | 2024-06-24 3:04PM EDT | 89.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 0.00% |
| XLE240726C00089500 | 2024-06-24 10:52AM EDT | 89.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| XLE240726C00090000 | 2024-06-25 12:09PM EDT | 90.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 0.00% |
| XLE240726C00090500 | 2024-06-25 3:58PM EDT | 90.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| XLE240726C00091000 | 2024-06-25 2:47PM EDT | 91.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 73 | 127 | 0.00% |
| XLE240726C00091500 | 2024-06-25 2:35PM EDT | 91.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.03% |
| XLE240726C00092000 | 2024-06-25 3:06PM EDT | 92.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 67 | 0.78% |
| XLE240726C00092500 | 2024-06-25 1:43PM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.78% |
| XLE240726C00093000 | 2024-06-25 3:13PM EDT | 93.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 75 | 166 | 1.56% |
| XLE240726C00093500 | 2024-06-25 12:13PM EDT | 93.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 1.56% |
| XLE240726C00094000 | 2024-06-25 2:19PM EDT | 94.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 3.13% |
| XLE240726C00094500 | 2024-06-24 9:30AM EDT | 94.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| XLE240726C00095000 | 2024-06-25 2:35PM EDT | 95.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 3.13% |
| XLE240726C00095500 | 2024-06-25 1:25PM EDT | 95.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 68 | 3.13% |
| XLE240726C00096000 | 2024-06-25 2:56PM EDT | 96.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 3.13% |
| XLE240726C00097000 | 2024-06-25 1:40PM EDT | 97.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| XLE240726C00098000 | 2024-06-24 1:01PM EDT | 98.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| XLE240726C00099000 | 2024-06-10 10:41AM EDT | 99.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 35 | 6.25% |
| XLE240726C00100000 | 2024-06-24 10:11AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 6.25% |
| XLE240726C00101000 | 2024-06-21 10:18AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| XLE240726C00105000 | 2024-06-20 2:03PM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726P00075000 | 2024-06-07 3:45PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLE240726P00080000 | 2024-06-25 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 12.50% |
| XLE240726P00083000 | 2024-06-25 3:17PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| XLE240726P00084000 | 2024-06-25 2:55PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 6.25% |
| XLE240726P00084500 | 2024-06-24 11:15AM EDT | 84.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 6.25% |
| XLE240726P00085000 | 2024-06-25 1:02PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 6.25% |
| XLE240726P00085500 | 2024-06-24 10:48AM EDT | 85.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| XLE240726P00086000 | 2024-06-25 11:34AM EDT | 86.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 70 | 105 | 6.25% |
| XLE240726P00086500 | 2024-06-25 3:17PM EDT | 86.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| XLE240726P00087000 | 2024-06-24 11:23AM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 3.13% |
| XLE240726P00087500 | 2024-06-25 2:10PM EDT | 87.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 52 | 66 | 3.13% |
| XLE240726P00088000 | 2024-06-25 3:12PM EDT | 88.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| XLE240726P00088500 | 2024-06-25 2:08PM EDT | 88.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 75 | 62 | 3.13% |
| XLE240726P00089000 | 2024-06-25 11:50AM EDT | 89.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 3.13% |
| XLE240726P00089500 | 2024-06-25 3:19PM EDT | 89.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| XLE240726P00090000 | 2024-06-25 2:31PM EDT | 90.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 1.56% |
| XLE240726P00090500 | 2024-06-25 2:30PM EDT | 90.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 68 | 120 | 0.78% |
| XLE240726P00091000 | 2024-06-25 2:43PM EDT | 91.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.78% |
| XLE240726P00091500 | 2024-06-25 1:13PM EDT | 91.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLE240726P00092000 | 2024-06-24 2:39PM EDT | 92.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLE240726P00092500 | 2024-06-25 1:56PM EDT | 92.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| XLE240726P00093000 | 2024-06-13 10:10AM EDT | 93.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XLE240726P00094000 | 2024-06-20 9:32AM EDT | 94.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240726P00096000 | 2024-06-24 3:04PM EDT | 96.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.