Mercado abrirá em 9 h 16 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
77,96 +0,24 (+0,31%) OURO
2.347,30 +12,80 (+0,55%) Bitcoin USD
68.913,65 -69,14 (-0,10%)
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 comprapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 60.00 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 65.00 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE240930C00069000 | 2023-11-29 11:16AM EDT | 69.00 | 18.20 | 17.55 | 17.80 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 70.00 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 49.51% |
| XLE240930C00071000 | 2024-02-15 1:06PM EDT | 71.00 | 16.30 | 19.00 | 23.45 | 0.00 | - | 30 | 30 | 53.81% |
| XLE240930C00072000 | 2024-01-30 11:03AM EDT | 72.00 | 14.37 | 15.75 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 73.00 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 74.00 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 75.00 | 21.30 | 18.50 | 23.15 | 0.00 | - | 2 | 9 | 55.12% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 76.00 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 77.00 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 78.00 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 58.39% |
| XLE240930C00079000 | 2024-03-18 9:30AM EDT | 79.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240930C00080000 | 2024-05-03 11:00AM EDT | 80.00 | 13.37 | 10.85 | 15.05 | 0.00 | - | 10 | 39 | 40.47% |
| XLE240930C00081000 | 2024-05-23 11:18AM EDT | 81.00 | 12.35 | 9.80 | 14.50 | 0.00 | - | 1 | 51 | 41.09% |
| XLE240930C00082000 | 2024-05-14 3:11PM EDT | 82.00 | 13.08 | 9.10 | 13.50 | 0.00 | - | 1 | 94 | 39.10% |
| XLE240930C00083000 | 2024-05-14 1:29PM EDT | 83.00 | 12.05 | 8.25 | 12.50 | 0.00 | - | 1 | 54 | 37.10% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 84.00 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 60.79% |
| XLE240930C00085000 | 2024-05-24 11:54AM EDT | 85.00 | 8.68 | 6.20 | 10.95 | -1.10 | -11.25% | 21 | 430 | 35.39% |
| XLE240930C00086000 | 2024-05-23 11:23AM EDT | 86.00 | 8.23 | 6.35 | 10.50 | 0.00 | - | 1 | 66 | 36.06% |
| XLE240930C00087000 | 2024-05-22 10:04AM EDT | 87.00 | 8.34 | 5.35 | 9.50 | 0.00 | - | 10 | 54 | 33.90% |
| XLE240930C00088000 | 2024-05-17 1:19PM EDT | 88.00 | 8.95 | 4.20 | 8.95 | 0.00 | - | 1 | 165 | 33.88% |
| XLE240930C00089000 | 2024-05-24 3:55PM EDT | 89.00 | 5.65 | 4.15 | 8.00 | -2.60 | -31.52% | 1 | 75 | 31.84% |
| XLE240930C00090000 | 2024-05-24 9:42AM EDT | 90.00 | 5.55 | 3.25 | 7.45 | +0.05 | +0.91% | 1 | 228 | 31.64% |
| XLE240930C00091000 | 2024-05-20 1:57PM EDT | 91.00 | 6.42 | 3.20 | 6.90 | 0.00 | - | 1 | 92 | 31.32% |
| XLE240930C00092000 | 2024-05-24 3:42PM EDT | 92.00 | 3.90 | 3.05 | 6.45 | -0.37 | -8.67% | 20 | 176 | 31.37% |
| XLE240930C00093000 | 2024-05-24 12:53PM EDT | 93.00 | 3.49 | 1.65 | 5.95 | +0.04 | +1.16% | 2 | 119 | 31.08% |
| XLE240930C00094000 | 2024-05-23 11:34AM EDT | 94.00 | 3.25 | 1.81 | 5.45 | 0.00 | - | 21 | 201 | 30.68% |
| XLE240930C00095000 | 2024-05-24 12:53PM EDT | 95.00 | 2.62 | 1.94 | 3.00 | -0.25 | -8.71% | 2 | 263 | 20.94% |
| XLE240930C00096000 | 2024-05-23 2:35PM EDT | 96.00 | 2.19 | 0.83 | 3.90 | 0.00 | - | 7 | 496 | 26.92% |
| XLE240930C00097000 | 2024-05-24 12:54PM EDT | 97.00 | 1.92 | 1.70 | 3.60 | +0.03 | +1.59% | 2 | 91 | 27.10% |
| XLE240930C00098000 | 2024-05-22 2:00PM EDT | 98.00 | 1.98 | 0.05 | 4.75 | 0.00 | - | 184 | 268 | 34.22% |
| XLE240930C00099000 | 2024-05-24 10:45AM EDT | 99.00 | 1.37 | 1.21 | 3.50 | -0.43 | -23.89% | 1 | 89 | 29.64% |
| XLE240930C00100000 | 2024-05-24 3:43PM EDT | 100.00 | 1.13 | 0.91 | 3.60 | -0.16 | -12.40% | 5 | 487 | 31.57% |
| XLE240930C00101000 | 2024-05-24 9:35AM EDT | 101.00 | 1.07 | 0.00 | 1.08 | -0.82 | -43.39% | 7 | 190 | 18.92% |
| XLE240930C00102000 | 2024-05-20 3:29PM EDT | 102.00 | 1.43 | 0.01 | 3.75 | 0.00 | - | 2 | 470 | 35.08% |
| XLE240930C00103000 | 2024-05-22 3:00PM EDT | 103.00 | 0.76 | 0.00 | 1.65 | 0.00 | - | 5 | 32 | 24.82% |
| XLE240930C00104000 | 2024-05-23 2:31PM EDT | 104.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 133 | 43.04% |
| XLE240930C00105000 | 2024-05-23 3:21PM EDT | 105.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 4 | 82 | 44.34% |
| XLE240930C00110000 | 2024-05-22 3:00PM EDT | 110.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 5 | 361 | 50.12% |
| XLE240930C00115000 | 2024-05-24 9:55AM EDT | 115.00 | 0.11 | 0.00 | 1.15 | -0.06 | -35.29% | 50 | 252 | 32.92% |
| XLE240930C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 0.24 | 0.02 | 0.21 | 0.00 | - | 44 | 48 | 25.34% |
| XLE240930C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opções de vendapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930P00060000 | 2024-04-12 1:00PM EDT | 60.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 1 | 89 | 47.27% |
| XLE240930P00065000 | 2024-05-22 2:32PM EDT | 65.00 | 0.10 | 0.04 | 0.80 | 0.00 | - | 1 | 254 | 42.90% |
| XLE240930P00067000 | 2024-04-12 1:00PM EDT | 67.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | 1 | 44 | 32.45% |
| XLE240930P00068000 | 2024-04-12 12:52PM EDT | 68.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 2 | 52 | 37.60% |
| XLE240930P00069000 | 2024-04-23 1:27PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| XLE240930P00070000 | 2024-05-24 3:32PM EDT | 70.00 | 0.19 | 0.00 | 4.80 | +0.03 | +18.75% | 10 | 1,533 | 50.49% |
| XLE240930P00071000 | 2024-05-24 3:09PM EDT | 71.00 | 0.21 | 0.00 | 4.80 | -0.01 | -4.55% | 1 | 111 | 65.75% |
| XLE240930P00072000 | 2024-05-24 3:09PM EDT | 72.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 122 | 63.61% |
| XLE240930P00073000 | 2024-05-24 3:25PM EDT | 73.00 | 0.28 | 0.00 | 4.80 | -0.01 | -3.45% | 4 | 91 | 61.49% |
| XLE240930P00074000 | 2024-05-24 3:22PM EDT | 74.00 | 0.33 | 0.00 | 4.80 | +0.01 | +3.13% | 3 | 127 | 59.38% |
| XLE240930P00075000 | 2024-05-24 11:46AM EDT | 75.00 | 0.36 | 0.00 | 4.80 | +0.07 | +24.14% | 1 | 48 | 57.28% |
| XLE240930P00076000 | 2024-05-23 1:47PM EDT | 76.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 605 | 55.19% |
| XLE240930P00077000 | 2024-05-23 1:50PM EDT | 77.00 | 0.48 | 0.01 | 5.00 | 0.00 | - | 1 | 73 | 54.30% |
| XLE240930P00078000 | 2024-05-23 2:08PM EDT | 78.00 | 0.58 | 0.00 | 0.98 | 0.00 | - | 3 | 74 | 25.71% |
| XLE240930P00079000 | 2024-04-24 10:45AM EDT | 79.00 | 0.66 | 0.05 | 5.00 | 0.00 | - | 1 | 70 | 50.11% |
| XLE240930P00080000 | 2024-05-22 9:38AM EDT | 80.00 | 0.56 | 0.30 | 0.85 | 0.00 | - | 1 | 1,074 | 21.73% |
| XLE240930P00081000 | 2024-05-23 9:45AM EDT | 81.00 | 0.79 | 0.20 | 5.00 | 0.00 | - | 27 | 172 | 45.95% |
| XLE240930P00082000 | 2024-05-15 10:10AM EDT | 82.00 | 0.97 | 0.01 | 5.00 | 0.00 | - | 10 | 40 | 43.86% |
| XLE240930P00083000 | 2024-05-22 3:00PM EDT | 83.00 | 1.13 | 0.42 | 3.00 | 0.00 | - | 6 | 1,028 | 30.90% |
| XLE240930P00084000 | 2024-05-22 3:52PM EDT | 84.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 5 | 832 | 38.62% |
| XLE240930P00085000 | 2024-05-23 2:16PM EDT | 85.00 | 1.64 | 0.05 | 3.40 | 0.00 | - | 3 | 248 | 29.26% |
| XLE240930P00086000 | 2024-05-17 10:27AM EDT | 86.00 | 1.23 | 0.02 | 4.85 | 0.00 | - | 1 | 178 | 34.67% |
| XLE240930P00087000 | 2024-05-23 12:16PM EDT | 87.00 | 1.94 | 0.05 | 5.00 | 0.00 | - | 3 | 63 | 33.26% |
| XLE240930P00088000 | 2024-05-24 9:57AM EDT | 88.00 | 2.34 | 1.50 | 4.70 | +0.12 | +5.41% | 1 | 111 | 29.61% |
| XLE240930P00089000 | 2024-05-17 9:31AM EDT | 89.00 | 2.01 | 0.50 | 4.95 | 0.00 | - | 10 | 212 | 28.60% |
| XLE240930P00090000 | 2024-05-24 3:36PM EDT | 90.00 | 3.20 | 2.23 | 5.00 | -0.05 | -1.54% | 4 | 233 | 26.55% |
| XLE240930P00091000 | 2024-05-23 9:50AM EDT | 91.00 | 3.15 | 1.65 | 5.95 | 0.00 | - | 1 | 300 | 28.63% |
| XLE240930P00092000 | 2024-05-24 11:39AM EDT | 92.00 | 4.00 | 1.80 | 6.45 | +0.28 | +7.53% | 2 | 91 | 28.46% |
| XLE240930P00093000 | 2024-05-20 3:19PM EDT | 93.00 | 3.18 | 3.05 | 7.00 | 0.00 | - | 7 | 39 | 28.39% |
| XLE240930P00094000 | 2024-05-20 11:19AM EDT | 94.00 | 3.44 | 3.00 | 7.50 | 0.00 | - | 7 | 482 | 27.99% |
| XLE240930P00095000 | 2024-05-23 11:16AM EDT | 95.00 | 5.37 | 4.00 | 8.00 | 0.00 | - | 1 | 129 | 27.45% |
| XLE240930P00096000 | 2024-05-20 9:44AM EDT | 96.00 | 4.60 | 4.95 | 8.90 | 0.00 | - | 9 | 50 | 28.70% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 97.00 | 5.98 | 5.45 | 9.50 | 0.00 | - | 1 | 39 | 28.42% |
| XLE240930P00098000 | 2024-05-20 10:44AM EDT | 98.00 | 5.57 | 6.30 | 9.80 | 0.00 | - | 1 | 27 | 26.54% |
| XLE240930P00099000 | 2024-05-23 11:16AM EDT | 99.00 | 8.09 | 6.35 | 10.20 | 0.00 | - | 1 | 16 | 24.93% |
| XLE240930P00100000 | 2024-05-23 11:13AM EDT | 100.00 | 8.94 | 7.00 | 11.45 | 0.00 | - | 1 | 12 | 27.61% |
| XLE240930P00101000 | 2024-04-01 3:34PM EDT | 101.00 | 7.80 | 7.70 | 12.45 | 0.00 | - | - | 1 | 28.96% |
| XLE240930P00102000 | 2024-05-20 10:44AM EDT | 102.00 | 8.36 | 9.00 | 13.50 | +8.36 | - | - | 1 | 30.53% |
| XLE240930P00103000 | 2023-10-26 9:36AM EDT | 103.00 | 18.70 | 16.80 | 21.00 | 0.00 | - | - | 0 | 53.71% |
| XLE240930P00104000 | 2023-11-27 1:23PM EDT | 104.00 | 20.55 | 17.50 | 19.75 | 0.00 | - | - | 6 | 54.38% |
© 2024 Yahoo. Todos os direitos reservados.