Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.135,02 +287,25 (+0,43%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 60.10 | 57.65 | 62.50 | 0.00 | - | 2 | 12 | 54.69% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 58.06% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 70.26% |
| XLE250117C00050000 | 2024-05-09 9:34AM EDT | 50.00 | 44.00 | 42.90 | 47.50 | 0.00 | - | 2 | 203 | 70.08% |
| XLE250117C00055000 | 2024-05-01 11:44AM EDT | 55.00 | 36.30 | 38.10 | 42.75 | 0.00 | - | 2 | 107 | 63.65% |
| XLE250117C00060000 | 2024-05-17 2:07PM EDT | 60.00 | 35.60 | 33.35 | 38.00 | -0.93 | -2.55% | 1 | 99 | 57.50% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 29.50 | 34.20 | 0.00 | - | 2 | 76 | 52.73% |
| XLE250117C00065000 | 2024-05-02 1:58PM EDT | 65.00 | 28.85 | 28.50 | 33.30 | 0.00 | - | 1 | 54 | 51.86% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 57.25% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 51.48% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.55 | 29.10 | 0.00 | - | 1 | 8 | 40.33% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-05-17 10:52AM EDT | 70.00 | 25.41 | 23.80 | 28.50 | +0.64 | +2.58% | 2 | 106 | 45.78% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 0.00% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 22.00 | 25.70 | 0.00 | - | 5 | 113 | 38.73% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 73.00 | 22.50 | 21.00 | 24.50 | 0.00 | - | 1 | 297 | 36.34% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 74.00 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 48.71% |
| XLE250117C00075000 | 2024-05-08 3:09PM EDT | 75.00 | 20.02 | 19.20 | 23.25 | 0.00 | - | 1 | 657 | 37.63% |
| XLE250117C00076000 | 2024-05-13 1:00PM EDT | 76.00 | 19.50 | 18.95 | 22.80 | 0.00 | - | 1 | 33 | 38.92% |
| XLE250117C00077000 | 2024-05-03 10:29AM EDT | 77.00 | 17.33 | 17.90 | 21.65 | 0.00 | - | 15 | 109 | 36.87% |
| XLE250117C00078000 | 2024-05-14 2:30PM EDT | 78.00 | 17.63 | 17.85 | 20.60 | 0.00 | - | 205 | 167 | 35.29% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 38.93% |
| XLE250117C00080000 | 2024-05-17 10:23AM EDT | 80.00 | 16.47 | 16.05 | 18.25 | +1.22 | +8.00% | 1 | 3,199 | 31.07% |
| XLE250117C00081000 | 2024-05-15 3:26PM EDT | 81.00 | 15.20 | 15.20 | 17.50 | 0.00 | - | 2 | 1,347 | 30.85% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 82.00 | 15.19 | 14.40 | 17.85 | 0.00 | - | 1 | 290 | 35.07% |
| XLE250117C00083000 | 2024-05-16 3:06PM EDT | 83.00 | 13.77 | 13.80 | 16.85 | 0.00 | - | 10 | 416 | 33.64% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 84.00 | 12.20 | 12.90 | 14.15 | 0.00 | - | 2 | 1,234 | 25.48% |
| XLE250117C00085000 | 2024-05-17 3:14PM EDT | 85.00 | 13.15 | 11.45 | 14.75 | +1.08 | +8.95% | 1 | 2,034 | 30.41% |
| XLE250117C00086000 | 2024-05-06 10:48AM EDT | 86.00 | 12.42 | 11.00 | 12.60 | 0.00 | - | 2 | 1,265 | 24.63% |
| XLE250117C00087000 | 2024-05-15 10:09AM EDT | 87.00 | 9.75 | 10.15 | 13.05 | 0.00 | - | 1 | 956 | 28.66% |
| XLE250117C00088000 | 2024-05-13 10:28AM EDT | 88.00 | 10.45 | 9.00 | 12.10 | 0.00 | - | 5 | 1,062 | 27.37% |
| XLE250117C00089000 | 2024-05-15 11:15AM EDT | 89.00 | 9.30 | 9.15 | 11.60 | 0.00 | - | 1 | 880 | 27.66% |
| XLE250117C00090000 | 2024-05-17 3:17PM EDT | 90.00 | 9.55 | 8.45 | 10.65 | +0.92 | +10.66% | 55 | 11,373 | 26.31% |
| XLE250117C00095000 | 2024-05-17 4:00PM EDT | 95.00 | 6.83 | 6.10 | 7.15 | +1.03 | +17.76% | 5 | 12,071 | 23.17% |
| XLE250117C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 4.30 | 3.80 | 4.60 | +0.50 | +13.16% | 237 | 13,748 | 21.49% |
| XLE250117C00105000 | 2024-05-17 10:37AM EDT | 105.00 | 2.37 | 2.32 | 4.55 | +0.15 | +6.76% | 1 | 3,710 | 26.62% |
| XLE250117C00110000 | 2024-05-17 3:38PM EDT | 110.00 | 1.57 | 1.00 | 1.57 | +0.17 | +12.14% | 29 | 1,778 | 19.51% |
| XLE250117C00115000 | 2024-05-16 9:54AM EDT | 115.00 | 0.79 | 0.70 | 1.19 | 0.00 | - | 21 | 722 | 20.98% |
| XLE250117C00120000 | 2024-05-17 3:28PM EDT | 120.00 | 0.49 | 0.35 | 0.62 | +0.03 | +6.52% | 12 | 1,292 | 20.19% |
| XLE250117C00125000 | 2024-05-03 10:08AM EDT | 125.00 | 0.31 | 0.16 | 0.38 | 0.00 | - | 3 | 658 | 20.44% |
| XLE250117C00130000 | 2024-05-06 3:18PM EDT | 130.00 | 0.25 | 0.07 | 0.39 | 0.00 | - | 5 | 1,844 | 22.78% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.01 | 0.83 | 0.00 | - | 2 | 69 | 29.14% |
| XLE250117C00140000 | 2024-05-09 10:14AM EDT | 140.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 10 | 1,068 | 22.66% |
| XLE250117C00145000 | 2024-05-15 9:34AM EDT | 145.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 244 | 23.83% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 191 | 56.64% |
| XLE250117P00040000 | 2024-04-24 10:26AM EDT | 40.00 | 0.07 | 0.01 | 0.47 | 0.00 | - | 1 | 174 | 53.52% |
| XLE250117P00045000 | 2024-05-01 11:13AM EDT | 45.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 351 | 42.19% |
| XLE250117P00050000 | 2024-05-17 1:58PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | -0.01 | -9.09% | 40 | 67,349 | 39.70% |
| XLE250117P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 19,819 | 32.86% |
| XLE250117P00060000 | 2024-05-17 9:52AM EDT | 60.00 | 0.19 | 0.02 | 0.20 | -0.01 | -5.00% | 2 | 6,514 | 29.54% |
| XLE250117P00064000 | 2024-05-10 12:37PM EDT | 64.00 | 0.30 | 0.04 | 0.27 | 0.00 | - | 1 | 1,778 | 27.34% |
| XLE250117P00065000 | 2024-05-16 1:03PM EDT | 65.00 | 0.30 | 0.06 | 0.29 | 0.00 | - | 40 | 23,880 | 26.78% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.08 | 0.32 | 0.00 | - | 1 | 443 | 26.37% |
| XLE250117P00067000 | 2024-05-10 12:37PM EDT | 67.00 | 0.41 | 0.15 | 0.34 | 0.00 | - | 1 | 1,157 | 25.76% |
| XLE250117P00068000 | 2024-05-15 3:45PM EDT | 68.00 | 0.39 | 0.14 | 0.57 | 0.00 | - | 1 | 2,832 | 27.78% |
| XLE250117P00069000 | 2024-04-11 3:33PM EDT | 69.00 | 0.62 | 0.09 | 0.56 | 0.00 | - | 1 | 872 | 26.69% |
| XLE250117P00070000 | 2024-05-15 12:27PM EDT | 70.00 | 0.50 | 0.14 | 0.50 | 0.00 | - | 1 | 11,251 | 25.05% |
| XLE250117P00071000 | 2024-04-23 11:26AM EDT | 71.00 | 0.77 | 0.15 | 0.69 | 0.00 | - | 5 | 741 | 26.06% |
| XLE250117P00072000 | 2024-04-15 12:43PM EDT | 72.00 | 0.94 | 0.00 | 3.05 | 0.00 | - | 10 | 745 | 40.44% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 73.00 | 1.21 | 0.29 | 0.80 | 0.00 | - | 2 | 421 | 25.05% |
| XLE250117P00074000 | 2024-05-13 12:13PM EDT | 74.00 | 0.81 | 0.33 | 0.86 | 0.00 | - | 1 | 1,000 | 24.54% |
| XLE250117P00075000 | 2024-05-17 3:03PM EDT | 75.00 | 0.71 | 0.44 | 0.94 | -0.21 | -22.83% | 40 | 15,501 | 24.15% |
| XLE250117P00076000 | 2024-05-13 11:00AM EDT | 76.00 | 0.99 | 0.47 | 0.92 | 0.00 | - | 1 | 8,393 | 22.99% |
| XLE250117P00077000 | 2024-05-17 11:54AM EDT | 77.00 | 0.97 | 0.77 | 0.99 | -0.03 | -3.00% | 2 | 3,248 | 22.47% |
| XLE250117P00078000 | 2024-05-16 11:01AM EDT | 78.00 | 1.06 | 0.70 | 1.20 | 0.00 | - | 25 | 2,487 | 22.82% |
| XLE250117P00079000 | 2024-05-15 9:51AM EDT | 79.00 | 1.45 | 0.97 | 1.32 | 0.00 | - | 1 | 870 | 22.49% |
| XLE250117P00080000 | 2024-05-17 2:26PM EDT | 80.00 | 1.25 | 1.07 | 1.34 | -0.15 | -10.71% | 35 | 30,837 | 21.53% |
| XLE250117P00081000 | 2024-05-07 9:48AM EDT | 81.00 | 1.92 | 1.20 | 1.64 | 0.00 | - | 4 | 2,180 | 22.07% |
| XLE250117P00082000 | 2024-05-07 2:13PM EDT | 82.00 | 1.99 | 1.20 | 1.82 | 0.00 | - | 33 | 695 | 21.85% |
| XLE250117P00083000 | 2024-05-14 12:25PM EDT | 83.00 | 2.11 | 1.37 | 1.81 | 0.00 | - | 1 | 1,586 | 20.67% |
| XLE250117P00084000 | 2024-05-14 12:52PM EDT | 84.00 | 2.30 | 0.36 | 2.05 | 0.00 | - | 4 | 2,779 | 20.63% |
| XLE250117P00085000 | 2024-05-16 3:14PM EDT | 85.00 | 2.32 | 1.84 | 2.28 | 0.00 | - | 1 | 7,353 | 20.45% |
| XLE250117P00086000 | 2024-05-14 11:22AM EDT | 86.00 | 2.74 | 1.26 | 2.62 | 0.00 | - | 104 | 1,197 | 20.64% |
| XLE250117P00087000 | 2024-05-09 12:58PM EDT | 87.00 | 3.00 | 2.31 | 2.73 | 0.00 | - | 1 | 5,266 | 19.83% |
| XLE250117P00088000 | 2024-05-17 12:07PM EDT | 88.00 | 2.99 | 2.57 | 3.10 | -0.16 | -5.08% | 1 | 12,907 | 19.96% |
| XLE250117P00089000 | 2024-05-17 11:55AM EDT | 89.00 | 3.30 | 2.81 | 3.40 | 0.00 | - | 272 | 1,592 | 19.73% |
| XLE250117P00090000 | 2024-05-17 11:22AM EDT | 90.00 | 3.65 | 3.10 | 4.55 | -0.10 | -2.67% | 40 | 9,394 | 22.39% |
| XLE250117P00095000 | 2024-05-17 3:11PM EDT | 95.00 | 5.37 | 4.30 | 6.50 | -0.58 | -9.75% | 89 | 11,215 | 20.95% |
| XLE250117P00100000 | 2024-05-17 3:11PM EDT | 100.00 | 8.04 | 6.95 | 9.30 | -1.78 | -18.13% | 8 | 1,023 | 20.39% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 105.00 | 12.81 | 10.30 | 13.10 | 0.00 | - | 1 | 26 | 21.40% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 16.17 | 14.00 | 17.60 | 0.00 | - | 1 | 1 | 23.76% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 55.58% |
| XLE250117P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 24.00 | 23.80 | 28.50 | 0.00 | - | 4 | 35 | 34.72% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 58.25% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.