Mercado abrirá em 2 h 24 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,15 +0,43 (+0,55%) OURO
2.346,40 +11,90 (+0,51%) Bitcoin USD
68.452,30 -662,43 (-0,96%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 116.87% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 108.57% |
| XLE240920C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.73 | 28.85 | 33.50 | 0.00 | - | 1 | 2 | 51.27% |
| XLE240920C00062000 | 2023-12-07 11:12AM EDT | 62.00 | 21.91 | 22.30 | 26.75 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2023-12-07 11:13AM EDT | 63.00 | 21.12 | 21.30 | 26.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 88.07% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2024-05-20 2:55PM EDT | 68.00 | 26.85 | 21.55 | 26.40 | 0.00 | - | 1 | 2 | 61.74% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 19.50 | 24.40 | 0.00 | - | 10 | 324 | 57.68% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 65.61% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 75.00 | 22.35 | 15.10 | 19.85 | 0.00 | - | 3 | 29 | 50.93% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 14.80 | 19.00 | 0.00 | - | 1 | 51 | 49.92% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 77.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 78.00 | 19.60 | 14.75 | 18.15 | 0.00 | - | 1 | 44 | 53.03% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 79.00 | 18.15 | 13.50 | 18.05 | 0.00 | - | 1 | 29 | 56.20% |
| XLE240920C00080000 | 2024-05-24 10:02AM EDT | 80.00 | 13.15 | 10.50 | 15.20 | +0.05 | +0.38% | 1 | 343 | 43.08% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 81.00 | 14.94 | 9.50 | 14.40 | 0.00 | - | 1 | 54 | 42.22% |
| XLE240920C00082000 | 2024-05-23 11:21AM EDT | 82.00 | 11.49 | 8.80 | 13.25 | 0.00 | - | 1 | 142 | 39.30% |
| XLE240920C00083000 | 2024-05-23 11:07AM EDT | 83.00 | 10.75 | 8.00 | 12.50 | 0.00 | - | 1 | 484 | 38.65% |
| XLE240920C00084000 | 2024-05-22 2:45PM EDT | 84.00 | 9.75 | 7.25 | 11.85 | 0.00 | - | 1 | 197 | 38.48% |
| XLE240920C00085000 | 2024-05-24 2:41PM EDT | 85.00 | 8.45 | 6.25 | 10.00 | -0.20 | -2.31% | 4 | 4,361 | 31.73% |
| XLE240920C00086000 | 2024-05-24 3:18PM EDT | 86.00 | 7.64 | 5.50 | 10.25 | -2.91 | -27.58% | 32 | 685 | 36.27% |
| XLE240920C00087000 | 2024-05-24 1:55PM EDT | 87.00 | 7.00 | 5.70 | 9.50 | -0.55 | -7.28% | 1 | 1,382 | 35.32% |
| XLE240920C00088000 | 2024-05-23 3:30PM EDT | 88.00 | 6.30 | 4.35 | 8.85 | 0.00 | - | 14 | 1,909 | 34.79% |
| XLE240920C00089000 | 2024-05-22 1:35PM EDT | 89.00 | 6.45 | 3.65 | 8.00 | 0.00 | - | 1 | 2,135 | 33.18% |
| XLE240920C00090000 | 2024-05-24 2:50PM EDT | 90.00 | 5.05 | 4.05 | 7.50 | -0.39 | -7.17% | 88 | 6,880 | 33.20% |
| XLE240920C00091000 | 2024-05-24 2:28PM EDT | 91.00 | 4.27 | 3.90 | 6.95 | -0.07 | -1.61% | 156 | 378 | 32.88% |
| XLE240920C00092000 | 2024-05-24 3:45PM EDT | 92.00 | 3.83 | 2.78 | 5.00 | -0.19 | -4.73% | 313 | 1,890 | 25.65% |
| XLE240920C00093000 | 2024-05-24 12:59PM EDT | 93.00 | 3.40 | 2.30 | 6.00 | -0.25 | -6.85% | 4 | 662 | 32.62% |
| XLE240920C00094000 | 2024-05-24 3:00PM EDT | 94.00 | 2.84 | 0.87 | 4.45 | -0.10 | -3.40% | 21 | 5,109 | 27.10% |
| XLE240920C00095000 | 2024-05-24 1:38PM EDT | 95.00 | 2.50 | 1.52 | 3.00 | +0.03 | +1.21% | 48 | 11,214 | 21.81% |
| XLE240920C00096000 | 2024-05-24 10:31AM EDT | 96.00 | 2.28 | 0.86 | 3.75 | +0.20 | +9.62% | 10 | 6,688 | 27.31% |
| XLE240920C00097000 | 2024-05-24 12:54PM EDT | 97.00 | 1.85 | 1.70 | 3.45 | 0.00 | - | 19 | 12,889 | 27.48% |
| XLE240920C00098000 | 2024-05-24 3:37PM EDT | 98.00 | 1.49 | 0.09 | 3.25 | -0.12 | -7.45% | 13 | 1,334 | 28.05% |
| XLE240920C00099000 | 2024-05-23 3:28PM EDT | 99.00 | 1.30 | 0.00 | 1.90 | 0.00 | - | 31 | 3,230 | 22.24% |
| XLE240920C00100000 | 2024-05-24 3:28PM EDT | 100.00 | 1.01 | 1.00 | 1.92 | -0.08 | -7.34% | 585 | 8,905 | 23.72% |
| XLE240920C00101000 | 2024-05-24 10:19AM EDT | 101.00 | 0.99 | 0.00 | 4.80 | +0.07 | +7.61% | 2 | 2,652 | 40.57% |
| XLE240920C00102000 | 2024-05-24 3:28PM EDT | 102.00 | 0.72 | 0.00 | 3.25 | -0.14 | -16.28% | 11 | 3,830 | 33.88% |
| XLE240920C00103000 | 2024-05-22 10:43AM EDT | 103.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 8 | 995 | 43.46% |
| XLE240920C00104000 | 2024-05-21 11:46AM EDT | 104.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 2,098 | 44.84% |
| XLE240920C00105000 | 2024-05-24 10:42AM EDT | 105.00 | 0.47 | 0.00 | 3.75 | -0.06 | -11.32% | 3 | 4,628 | 40.58% |
| XLE240920C00110000 | 2024-05-24 11:30AM EDT | 110.00 | 0.21 | 0.00 | 0.51 | -0.02 | -8.70% | 7 | 4,378 | 23.68% |
| XLE240920C00115000 | 2024-05-22 9:39AM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2,531 | 37.21% |
| XLE240920C00120000 | 2024-05-23 3:37PM EDT | 120.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 1,024 | 28.20% |
| XLE240920C00125000 | 2024-05-22 12:26PM EDT | 125.00 | 0.06 | 0.05 | 5.00 | 0.00 | - | 150 | 7,506 | 53.64% |
| XLE240920C00130000 | 2024-05-23 4:00PM EDT | 130.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,458 | 56.79% |
| XLE240920C00135000 | 2024-04-17 1:19PM EDT | 135.00 | 0.07 | 0.00 | 0.57 | 0.00 | - | 118 | 254 | 42.26% |
| XLE240920C00140000 | 2024-05-14 10:08AM EDT | 140.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 571 | 44.07% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00045000 | 2024-05-23 12:54PM EDT | 45.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 109.11% |
| XLE240920P00050000 | 2024-03-18 10:44AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 9,014 | 54.59% |
| XLE240920P00055000 | 2024-05-22 2:12PM EDT | 55.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 8,257 | 53.17% |
| XLE240920P00060000 | 2024-05-22 11:07AM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 6,164 | 72.68% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 56.84% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 51.49% |
| XLE240920P00063000 | 2024-05-17 9:35AM EDT | 63.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 66.41% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 52.49% |
| XLE240920P00065000 | 2024-05-20 2:17PM EDT | 65.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 15 | 299 | 62.35% |
| XLE240920P00066000 | 2024-05-22 11:15AM EDT | 66.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 9,274 | 60.38% |
| XLE240920P00067000 | 2024-05-22 11:16AM EDT | 67.00 | 0.08 | 0.00 | 3.05 | 0.00 | - | 1 | 8,422 | 50.02% |
| XLE240920P00068000 | 2024-05-22 11:16AM EDT | 68.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 614 | 56.45% |
| XLE240920P00069000 | 2024-05-22 11:16AM EDT | 69.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 351 | 54.52% |
| XLE240920P00070000 | 2024-05-24 2:02PM EDT | 70.00 | 0.14 | 0.05 | 5.00 | +0.01 | +7.69% | 50 | 8,779 | 53.64% |
| XLE240920P00071000 | 2024-05-24 2:09PM EDT | 71.00 | 0.15 | 0.00 | 4.80 | +0.01 | +7.14% | 3 | 8 | 50.71% |
| XLE240920P00072000 | 2024-05-24 2:09PM EDT | 72.00 | 0.19 | 0.00 | 4.80 | +0.07 | +58.33% | 3 | 99 | 66.27% |
| XLE240920P00073000 | 2024-05-24 2:09PM EDT | 73.00 | 0.21 | 0.00 | 4.80 | +0.04 | +23.53% | 4 | 875 | 64.05% |
| XLE240920P00074000 | 2024-05-24 3:14PM EDT | 74.00 | 0.26 | 0.00 | 4.80 | +0.08 | +44.44% | 6 | 75 | 61.85% |
| XLE240920P00075000 | 2024-05-24 3:11PM EDT | 75.00 | 0.29 | 0.05 | 1.15 | +0.05 | +20.83% | 1 | 2,998 | 32.98% |
| XLE240920P00076000 | 2024-05-24 10:33AM EDT | 76.00 | 0.32 | 0.00 | 4.80 | +0.03 | +10.34% | 10 | 86 | 57.50% |
| XLE240920P00077000 | 2024-05-22 3:27PM EDT | 77.00 | 0.35 | 0.01 | 5.00 | 0.00 | - | 10 | 272 | 56.57% |
| XLE240920P00078000 | 2024-05-24 10:52AM EDT | 78.00 | 0.46 | 0.00 | 4.80 | +0.03 | +6.98% | 1 | 159 | 53.17% |
| XLE240920P00079000 | 2024-05-23 2:08PM EDT | 79.00 | 0.54 | 0.01 | 5.00 | 0.00 | - | 1 | 8,801 | 52.21% |
| XLE240920P00080000 | 2024-05-24 11:12AM EDT | 80.00 | 0.59 | 0.10 | 0.75 | -0.05 | -7.81% | 10 | 168,673 | 21.73% |
| XLE240920P00081000 | 2024-05-23 1:37PM EDT | 81.00 | 0.69 | 0.32 | 0.82 | 0.00 | - | 1 | 5,297 | 20.92% |
| XLE240920P00082000 | 2024-05-23 1:36PM EDT | 82.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 9 | 5,825 | 44.57% |
| XLE240920P00083000 | 2024-05-24 12:59PM EDT | 83.00 | 1.01 | 0.01 | 5.00 | +0.05 | +5.21% | 52 | 6,999 | 43.52% |
| XLE240920P00084000 | 2024-05-24 11:04AM EDT | 84.00 | 1.12 | 0.49 | 5.00 | +0.02 | +1.82% | 12 | 2,563 | 41.33% |
| XLE240920P00085000 | 2024-05-24 1:10PM EDT | 85.00 | 1.37 | 0.78 | 1.60 | -0.04 | -2.84% | 501 | 8,411 | 20.13% |
| XLE240920P00086000 | 2024-05-23 3:38PM EDT | 86.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | 608 | 2,835 | 35.86% |
| XLE240920P00087000 | 2024-05-24 2:22PM EDT | 87.00 | 1.85 | 0.05 | 4.40 | +0.11 | +6.32% | 4,200 | 3,151 | 31.56% |
| XLE240920P00088000 | 2024-05-24 3:53PM EDT | 88.00 | 2.14 | 1.00 | 2.35 | +0.26 | +13.83% | 14 | 1,161 | 18.78% |
| XLE240920P00089000 | 2024-05-23 1:21PM EDT | 89.00 | 2.39 | 1.20 | 4.90 | 0.00 | - | 3 | 3,667 | 29.55% |
| XLE240920P00090000 | 2024-05-24 3:57PM EDT | 90.00 | 2.85 | 1.01 | 5.00 | -0.04 | -1.38% | 82 | 8,566 | 27.66% |
| XLE240920P00091000 | 2024-05-24 1:51PM EDT | 91.00 | 3.25 | 2.29 | 3.75 | -0.13 | -3.85% | 40 | 836 | 19.10% |
| XLE240920P00092000 | 2024-05-24 1:45PM EDT | 92.00 | 3.72 | 2.94 | 6.00 | -0.06 | -1.59% | 250 | 1,178 | 27.46% |
| XLE240920P00093000 | 2024-05-24 11:02AM EDT | 93.00 | 4.15 | 3.00 | 6.50 | -0.20 | -4.60% | 1 | 4,887 | 27.16% |
| XLE240920P00094000 | 2024-05-24 11:49AM EDT | 94.00 | 4.80 | 2.50 | 6.45 | -0.10 | -2.04% | 24 | 1,615 | 24.04% |
| XLE240920P00095000 | 2024-05-24 3:57PM EDT | 95.00 | 5.45 | 3.10 | 8.00 | -0.10 | -1.80% | 3 | 2,200 | 28.60% |
| XLE240920P00096000 | 2024-05-21 11:55AM EDT | 96.00 | 4.40 | 5.50 | 8.50 | 0.00 | - | 16 | 2,382 | 27.92% |
| XLE240920P00097000 | 2024-05-24 10:52AM EDT | 97.00 | 6.77 | 4.50 | 8.45 | +0.25 | +3.83% | 1 | 1,969 | 24.26% |
| XLE240920P00098000 | 2024-05-24 2:54PM EDT | 98.00 | 7.65 | 5.30 | 10.00 | +2.40 | +45.71% | 20 | 1,633 | 28.68% |
| XLE240920P00099000 | 2024-05-20 10:06AM EDT | 99.00 | 5.90 | 6.80 | 11.00 | 0.00 | - | 4 | 994 | 30.23% |
| XLE240920P00100000 | 2024-05-24 11:49AM EDT | 100.00 | 9.28 | 7.00 | 11.40 | +2.33 | +33.53% | 2 | 185 | 28.49% |
| XLE240920P00101000 | 2024-05-22 2:45PM EDT | 101.00 | 9.73 | 8.45 | 12.50 | 0.00 | - | 2 | 18 | 30.45% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.50 | 12.70 | 0.00 | - | 11 | 12 | 27.22% |
| XLE240920P00103000 | 2024-05-16 11:07AM EDT | 103.00 | 9.43 | 9.50 | 13.95 | 0.00 | - | 1 | 256 | 29.97% |
| XLE240920P00104000 | 2024-05-20 2:11PM EDT | 104.00 | 10.30 | 10.50 | 14.55 | 0.00 | - | 13 | 15 | 28.77% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 105.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.