Mercado fechará em 6 h 17 min
BOVESPA
121.644,96 -686,43 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,70 -0,13 (-0,16%) OURO
2.307,60 -23,20 (-1,00%) Bitcoin USD
61.595,81 +485,75 (+0,79%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00084000 | 2024-06-20 1:05PM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLE240802C00085000 | 2024-06-25 3:50PM EDT | 85.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE240802C00086000 | 2024-06-24 10:05AM EDT | 86.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240802C00086500 | 2024-06-24 2:11PM EDT | 86.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240802C00087000 | 2024-06-21 2:03PM EDT | 87.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240802C00087500 | 2024-06-20 11:18AM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLE240802C00088000 | 2024-06-14 3:39PM EDT | 88.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XLE240802C00088500 | 2024-06-25 11:22AM EDT | 88.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| XLE240802C00089000 | 2024-06-21 1:01PM EDT | 89.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| XLE240802C00089500 | 2024-06-21 10:39AM EDT | 89.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE240802C00090000 | 2024-06-25 3:47PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| XLE240802C00090500 | 2024-06-24 12:21PM EDT | 90.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| XLE240802C00091000 | 2024-06-25 12:44PM EDT | 91.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| XLE240802C00091500 | 2024-06-25 9:53AM EDT | 91.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 90 | 97 | 0.39% |
| XLE240802C00092000 | 2024-06-25 12:21PM EDT | 92.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 24 | 150 | 0.78% |
| XLE240802C00092500 | 2024-06-25 12:50PM EDT | 92.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 96 | 119 | 1.56% |
| XLE240802C00093000 | 2024-06-25 3:35PM EDT | 93.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 1.56% |
| XLE240802C00093500 | 2024-06-25 3:10PM EDT | 93.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| XLE240802C00094000 | 2024-06-25 11:41AM EDT | 94.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 3.13% |
| XLE240802C00094500 | 2024-06-25 12:45PM EDT | 94.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 78 | 31 | 3.13% |
| XLE240802C00095000 | 2024-06-25 2:07PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 45 | 67 | 3.13% |
| XLE240802C00095500 | 2024-06-21 10:00AM EDT | 95.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| XLE240802C00096000 | 2024-06-25 3:09PM EDT | 96.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 3.13% |
| XLE240802C00097000 | 2024-06-25 3:26PM EDT | 97.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| XLE240802C00098000 | 2024-06-25 3:26PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| XLE240802C00100000 | 2024-06-24 3:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| XLE240802P00083500 | 2024-06-24 12:06PM EDT | 83.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 108 | 6.25% |
| XLE240802P00084000 | 2024-06-24 9:50AM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| XLE240802P00084500 | 2024-06-24 1:45PM EDT | 84.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| XLE240802P00085000 | 2024-06-25 10:08AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| XLE240802P00085500 | 2024-06-25 12:49PM EDT | 85.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| XLE240802P00086000 | 2024-06-21 11:40AM EDT | 86.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| XLE240802P00086500 | 2024-06-21 2:00PM EDT | 86.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| XLE240802P00087000 | 2024-06-25 2:36PM EDT | 87.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| XLE240802P00087500 | 2024-06-20 11:33AM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| XLE240802P00088000 | 2024-06-25 2:20PM EDT | 88.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 3.13% |
| XLE240802P00088500 | 2024-06-25 12:49PM EDT | 88.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| XLE240802P00089000 | 2024-06-25 3:25PM EDT | 89.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 1.56% |
| XLE240802P00089500 | 2024-06-25 12:38PM EDT | 89.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| XLE240802P00090000 | 2024-06-25 3:25PM EDT | 90.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.78% |
| XLE240802P00090500 | 2024-06-25 3:33PM EDT | 90.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.78% |
| XLE240802P00091000 | 2024-06-25 3:39PM EDT | 91.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.10% |
| XLE240802P00092500 | 2024-06-14 11:52AM EDT | 92.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE240802P00093000 | 2024-06-24 10:43AM EDT | 93.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240802P00095000 | 2024-06-13 3:38PM EDT | 95.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.