Mercado abrirá em 2 h 23 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
2.346,60 +12,10 (+0,52%) 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 comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 47.57% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 40.00% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 36.69% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 44.44% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 37.27% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 23.50 | 28.00 | 0.00 | - | 10 | 0 | 38.59% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 42.18% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 31.68% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 17.82% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 28.37% |
| XLE260618C00080000 | 2024-05-24 3:05PM EDT | 80.00 | 18.97 | 16.50 | 21.50 | -2.10 | -9.97% | 5 | 35 | 31.12% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 81.00 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 34.41% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 82.00 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 22.64% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 83.00 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 33.31% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 85.00 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 33.51% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 86.00 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 35.17% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 87.00 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 22.96% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 88.00 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 28.90% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 89.00 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 40.80% |
| XLE260618C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 15.90 | 11.00 | 16.00 | 0.00 | - | 1 | 25 | 29.66% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 91.00 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 32.46% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 92.00 | 13.50 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 29.35% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 93.00 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 32.08% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 94.00 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 36.73% |
| XLE260618C00095000 | 2024-05-22 11:19AM EDT | 95.00 | 11.76 | 9.00 | 13.50 | 0.00 | - | 1 | 25 | 28.75% |
| XLE260618C00100000 | 2024-05-23 3:59PM EDT | 100.00 | 8.71 | 6.50 | 11.50 | 0.00 | - | 58 | 84 | 28.35% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE260618C00110000 | 2024-05-06 1:20PM EDT | 110.00 | 7.39 | 3.50 | 8.50 | 0.00 | - | 1 | 13 | 28.22% |
| XLE260618C00115000 | 2024-05-22 2:54PM EDT | 115.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 1 | 8 | 27.58% |
| XLE260618C00120000 | 2024-05-17 3:42PM EDT | 120.00 | 5.05 | 1.00 | 6.00 | 0.00 | - | 15 | 33 | 27.61% |
| XLE260618C00125000 | 2024-05-03 3:37PM EDT | 125.00 | 3.49 | 0.50 | 5.00 | 0.00 | - | 1 | 40 | 27.32% |
| XLE260618C00130000 | 2024-05-22 2:54PM EDT | 130.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 1 | 129 | 29.09% |
| XLE260618C00140000 | 2024-05-22 10:09AM EDT | 140.00 | 1.64 | 0.00 | 1.70 | 0.00 | - | - | 1 | 22.94% |
| XLE260618C00145000 | 2024-04-05 3:21PM EDT | 145.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 33.77% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-04-19 1:41PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| XLE260618P00045000 | 2024-05-16 2:28PM EDT | 45.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 55.53% |
| XLE260618P00050000 | 2024-04-03 11:46AM EDT | 50.00 | 0.95 | 0.71 | 1.07 | 0.00 | - | 200 | 4,120 | 30.13% |
| XLE260618P00055000 | 2024-02-29 2:51PM EDT | 55.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 43.29% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 60.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 39.62% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 65.00 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 33.08% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 70.00 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 28.46% |
| XLE260618P00073000 | 2024-05-23 10:18AM EDT | 73.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 2 | 2 | 29.62% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 28.96% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 31.90% |
| XLE260618P00080000 | 2024-05-09 11:34AM EDT | 80.00 | 5.20 | 3.50 | 8.00 | 0.00 | - | 2 | 6 | 26.48% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 81.00 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.08% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 85.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 24.75% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 88.00 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 29.68% |
| XLE260618P00090000 | 2024-05-14 2:15PM EDT | 90.00 | 8.82 | 7.00 | 11.50 | 0.00 | - | 1 | 54 | 23.56% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 91.00 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 22.48% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 92.00 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.25% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 95.00 | 10.55 | 9.00 | 14.00 | 0.00 | - | 300 | 300 | 22.79% |
© 2024 Yahoo. Todos os direitos reservados.