Mercado abrirá em 1 h 22 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
78,21 +0,49 (+0,63%) OURO
2.346,10 +11,60 (+0,50%) Bitcoin USD
68.333,85 -716,87 (-1,04%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219C00040000 | 2024-03-15 3:39PM EDT | 40.00 | 51.68 | 54.00 | 59.00 | 0.00 | - | 2 | 2 | 72.77% |
| XLE251219C00045000 | 2024-03-15 3:31PM EDT | 45.00 | 46.80 | 49.00 | 54.00 | 0.00 | - | 12 | 7 | 64.33% |
| XLE251219C00050000 | 2024-02-28 12:55PM EDT | 50.00 | 36.40 | 42.50 | 47.50 | 0.00 | - | 5 | 68 | 61.30% |
| XLE251219C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 40.89 | 38.50 | 43.00 | 0.00 | - | 4 | 486 | 56.16% |
| XLE251219C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.50 | 33.05 | 38.00 | 0.00 | - | 3 | 98 | 49.53% |
| XLE251219C00065000 | 2024-02-26 4:42PM EDT | 65.00 | 24.57 | 29.00 | 33.50 | 0.00 | - | 3 | 46 | 45.03% |
| XLE251219C00066000 | 2024-01-30 4:03PM EDT | 66.00 | 22.45 | 21.00 | 26.00 | 0.00 | - | 92 | 91 | 18.30% |
| XLE251219C00067000 | 2024-02-29 1:16PM EDT | 67.00 | 22.96 | 28.00 | 33.00 | 0.00 | - | 4 | 35 | 47.28% |
| XLE251219C00068000 | 2024-03-06 10:45AM EDT | 68.00 | 22.67 | 31.60 | 32.85 | 0.00 | - | 10 | 91 | 48.59% |
| XLE251219C00069000 | 2024-03-06 4:55PM EDT | 69.00 | 21.56 | 30.00 | 35.00 | 0.00 | - | 125 | 125 | 56.52% |
| XLE251219C00070000 | 2023-11-24 10:30AM EDT | 70.00 | 18.30 | 18.00 | 21.30 | 0.00 | - | 2 | 36 | 0.00% |
| XLE251219C00071000 | 2024-03-15 12:14PM EDT | 71.00 | 24.45 | 27.00 | 31.50 | 0.00 | - | 115 | 16 | 49.51% |
| XLE251219C00072000 | 2023-11-01 9:51AM EDT | 72.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE251219C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 16.07 | 17.50 | 18.50 | 0.00 | - | 2 | 57 | 9.62% |
| XLE251219C00074000 | 2024-03-20 2:59PM EDT | 74.00 | 23.47 | 23.50 | 28.50 | 0.00 | - | 115 | 165 | 45.65% |
| XLE251219C00075000 | 2024-03-19 9:38AM EDT | 75.00 | 22.00 | 22.00 | 26.55 | 0.00 | - | 54 | 94 | 41.83% |
| XLE251219C00076000 | 2024-04-01 9:30AM EDT | 76.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 115 | 124 | 0.00% |
| XLE251219C00077000 | 2023-07-12 10:23AM EDT | 77.00 | 17.75 | 21.20 | 22.05 | 0.00 | - | 21 | 58 | 32.83% |
| XLE251219C00078000 | 2023-10-04 11:51AM EDT | 78.00 | 18.80 | 17.80 | 18.50 | 0.00 | - | 11 | 22 | 24.93% |
| XLE251219C00079000 | 2024-04-02 12:32PM EDT | 79.00 | 22.58 | 17.50 | 22.50 | 0.00 | - | 2 | 30 | 36.90% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 80.00 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 48.24% |
| XLE251219C00081000 | 2024-03-13 11:37AM EDT | 81.00 | 16.60 | 23.35 | 24.05 | 0.00 | - | 1 | 153 | 43.32% |
| XLE251219C00082000 | 2024-04-03 9:47AM EDT | 82.00 | 21.15 | 17.00 | 17.80 | 0.00 | - | 1 | 45 | 29.19% |
| XLE251219C00083000 | 2024-02-05 3:41PM EDT | 83.00 | 10.60 | 13.55 | 13.85 | 0.00 | - | 1 | 31 | 20.86% |
| XLE251219C00084000 | 2024-02-14 3:27PM EDT | 84.00 | 10.55 | 13.50 | 17.25 | 0.00 | - | 1 | 55 | 30.42% |
| XLE251219C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 15.47 | 12.50 | 17.00 | 0.00 | - | 4 | 966 | 31.02% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 86.00 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 40.35% |
| XLE251219C00087000 | 2024-05-14 1:24PM EDT | 87.00 | 14.90 | 11.50 | 16.00 | 0.00 | - | 1 | 409 | 30.95% |
| XLE251219C00088000 | 2024-03-19 10:13AM EDT | 88.00 | 14.05 | 14.30 | 18.00 | 0.00 | - | 24 | 85 | 36.61% |
| XLE251219C00089000 | 2024-04-16 9:53AM EDT | 89.00 | 15.90 | 13.80 | 14.45 | 0.00 | - | 3 | 25 | 29.53% |
| XLE251219C00090000 | 2024-05-24 9:51AM EDT | 90.00 | 12.05 | 10.00 | 14.00 | -0.45 | -3.60% | 2 | 750 | 29.53% |
| XLE251219C00095000 | 2024-05-23 11:31AM EDT | 95.00 | 9.80 | 7.50 | 10.10 | 0.00 | - | 10 | 200 | 25.51% |
| XLE251219C00100000 | 2024-05-24 9:30AM EDT | 100.00 | 7.15 | 5.00 | 10.00 | -0.30 | -4.03% | 8 | 398 | 29.24% |
| XLE251219C00105000 | 2024-05-08 2:30PM EDT | 105.00 | 6.55 | 3.50 | 8.00 | 0.00 | - | 1 | 273 | 28.23% |
| XLE251219C00110000 | 2024-05-08 2:18PM EDT | 110.00 | 5.18 | 2.00 | 7.00 | 0.00 | - | 1 | 124 | 28.96% |
| XLE251219C00115000 | 2024-05-06 11:49AM EDT | 115.00 | 4.40 | 1.00 | 5.50 | 0.00 | - | 8 | 173 | 28.05% |
| XLE251219C00120000 | 2024-05-17 1:08PM EDT | 120.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 11 | 261 | 29.17% |
| XLE251219C00125000 | 2024-05-22 10:34AM EDT | 125.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | 1 | 138 | 31.35% |
| XLE251219C00130000 | 2024-05-10 3:09PM EDT | 130.00 | 1.79 | 0.15 | 2.00 | 0.00 | - | 20 | 230 | 24.27% |
| XLE251219C00135000 | 2024-05-13 11:35AM EDT | 135.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 35.27% |
| XLE251219C00140000 | 2024-05-17 9:30AM EDT | 140.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 37.06% |
| XLE251219C00145000 | 2024-04-30 2:30PM EDT | 145.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 12 | 6 | 38.74% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE251219P00040000 | 2024-05-17 3:39PM EDT | 40.00 | 0.27 | 0.00 | 1.80 | 0.00 | - | 2 | 92 | 51.66% |
| XLE251219P00045000 | 2024-05-24 11:51AM EDT | 45.00 | 0.41 | 0.00 | 5.00 | +0.02 | +5.13% | 1 | 25 | 63.71% |
| XLE251219P00050000 | 2024-05-09 10:12AM EDT | 50.00 | 0.50 | 0.32 | 5.00 | 0.00 | - | 1 | 1,788 | 56.32% |
| XLE251219P00055000 | 2024-05-10 3:45PM EDT | 55.00 | 0.83 | 0.00 | 3.10 | 0.00 | - | 926 | 4,037 | 41.33% |
| XLE251219P00060000 | 2024-05-13 2:37PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 45 | 3,693 | 43.59% |
| XLE251219P00065000 | 2024-04-12 2:41PM EDT | 65.00 | 1.81 | 1.26 | 4.60 | 0.00 | - | 5 | 2,196 | 36.55% |
| XLE251219P00066000 | 2024-05-22 10:33AM EDT | 66.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 3 | 243 | 36.87% |
| XLE251219P00067000 | 2024-03-06 12:07PM EDT | 67.00 | 2.87 | 0.00 | 5.00 | 0.00 | - | 1 | 232 | 35.79% |
| XLE251219P00068000 | 2023-10-26 2:58PM EDT | 68.00 | 5.25 | 4.25 | 4.75 | 0.00 | - | 1 | 0 | 33.91% |
| XLE251219P00069000 | 2024-05-15 3:05PM EDT | 69.00 | 2.08 | 0.00 | 5.00 | 0.00 | - | 2 | 255 | 33.69% |
| XLE251219P00070000 | 2024-05-24 2:25PM EDT | 70.00 | 2.50 | 2.00 | 5.00 | +0.24 | +10.62% | 1 | 9,018 | 32.64% |
| XLE251219P00071000 | 2024-01-18 2:05PM EDT | 71.00 | 6.40 | 3.20 | 6.50 | 0.00 | - | 4 | 119 | 36.17% |
| XLE251219P00072000 | 2024-03-21 12:16PM EDT | 72.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 120 | 1,743 | 32.11% |
| XLE251219P00073000 | 2024-03-28 2:27PM EDT | 73.00 | 2.98 | 0.50 | 5.00 | 0.00 | - | 1 | 112 | 29.58% |
| XLE251219P00074000 | 2024-04-08 2:14PM EDT | 74.00 | 2.86 | 1.21 | 5.05 | 0.00 | - | 1 | 58 | 28.72% |
| XLE251219P00075000 | 2024-04-11 2:59PM EDT | 75.00 | 3.10 | 2.67 | 5.00 | 0.00 | - | 1 | 3,097 | 27.58% |
| XLE251219P00076000 | 2024-05-21 10:45AM EDT | 76.00 | 3.05 | 1.50 | 6.00 | 0.00 | - | 10 | 56 | 29.38% |
| XLE251219P00077000 | 2024-05-22 9:56AM EDT | 77.00 | 3.65 | 1.50 | 6.00 | 0.00 | - | 2 | 61 | 28.35% |
| XLE251219P00078000 | 2024-05-07 1:57PM EDT | 78.00 | 3.73 | 2.00 | 6.50 | 0.00 | - | 1 | 29 | 28.64% |
| XLE251219P00079000 | 2024-05-13 2:17PM EDT | 79.00 | 4.00 | 2.00 | 6.50 | 0.00 | - | 1 | 77 | 27.59% |
| XLE251219P00080000 | 2024-05-23 3:05PM EDT | 80.00 | 4.70 | 2.50 | 7.00 | 0.00 | - | 2 | 768 | 27.83% |
| XLE251219P00081000 | 2024-05-24 2:05PM EDT | 81.00 | 4.95 | 3.00 | 7.50 | +0.15 | +3.12% | 1 | 43 | 28.02% |
| XLE251219P00082000 | 2024-04-19 1:22PM EDT | 82.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,215 | 1.56% |
| XLE251219P00083000 | 2024-04-29 10:02AM EDT | 83.00 | 4.85 | 3.50 | 8.00 | 0.00 | - | 1 | 239 | 27.06% |
| XLE251219P00084000 | 2024-05-22 2:37PM EDT | 84.00 | 5.65 | 3.50 | 8.00 | 0.00 | - | 5 | 24 | 25.96% |
| XLE251219P00085000 | 2024-05-24 3:51PM EDT | 85.00 | 6.30 | 4.00 | 8.50 | +0.10 | +1.61% | 3 | 1,043 | 26.03% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 86.00 | 5.65 | 4.50 | 9.00 | 0.00 | - | 1 | 14 | 26.07% |
| XLE251219P00087000 | 2024-04-12 10:09AM EDT | 87.00 | 5.77 | 6.05 | 8.50 | 0.00 | - | 1 | 71 | 23.77% |
| XLE251219P00088000 | 2024-05-22 2:22PM EDT | 88.00 | 7.00 | 5.00 | 9.50 | 0.00 | - | 2 | 116 | 24.91% |
| XLE251219P00089000 | 2024-04-03 11:33AM EDT | 89.00 | 6.45 | 7.70 | 7.90 | 0.00 | - | 1 | 53 | 20.13% |
| XLE251219P00090000 | 2024-05-22 3:20PM EDT | 90.00 | 8.00 | 6.00 | 10.50 | 0.00 | - | 4 | 233 | 24.78% |
| XLE251219P00095000 | 2024-04-01 3:37PM EDT | 95.00 | 9.20 | 8.00 | 13.00 | 0.00 | - | 10 | 369 | 23.94% |
| XLE251219P00100000 | 2023-09-05 9:49AM EDT | 100.00 | 16.30 | 17.45 | 20.00 | 0.00 | - | 10 | 0 | 32.28% |
| XLE251219P00105000 | 2023-11-06 11:35AM EDT | 105.00 | 21.45 | 22.45 | 27.00 | 0.00 | - | 2 | 0 | 40.13% |
| XLE251219P00110000 | 2024-03-18 2:02PM EDT | 110.00 | 20.20 | 16.50 | 21.00 | 0.00 | - | 26 | 26 | 17.40% |
| XLE251219P00115000 | 2023-10-27 1:28PM EDT | 115.00 | 31.67 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 37.16% |
| XLE251219P00120000 | 2023-11-15 3:31PM EDT | 120.00 | 35.25 | 34.00 | 39.00 | 0.00 | - | - | 8 | 41.98% |
© 2024 Yahoo. Todos os direitos reservados.