Mercado abrirá em 9 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
77,99 +0,27 (+0,35%) OURO
2.348,50 +14,00 (+0,60%) Bitcoin USD
68.955,34 -12,02 (-0,02%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-05-07 12:35PM EDT | 40.00 | 53.94 | 50.00 | 54.00 | 0.00 | - | 1 | 3 | 45.06% |
| XLE261218C00050000 | 2024-05-23 12:32PM EDT | 50.00 | 43.00 | 39.50 | 44.50 | 0.00 | - | 2 | 74 | 36.93% |
| XLE261218C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 41.50 | 38.50 | 43.50 | 0.00 | - | 4 | 12 | 45.41% |
| XLE261218C00060000 | 2024-05-20 11:50AM EDT | 60.00 | 36.11 | 31.50 | 36.00 | 0.00 | - | 20 | 71 | 32.94% |
| XLE261218C00065000 | 2024-05-20 11:48AM EDT | 65.00 | 32.63 | 28.00 | 32.50 | 0.00 | - | 17 | 31 | 32.62% |
| XLE261218C00070000 | 2024-05-20 12:18PM EDT | 70.00 | 29.50 | 24.05 | 29.00 | 0.00 | - | 1 | 16 | 31.75% |
| XLE261218C00072000 | 2024-04-29 3:40PM EDT | 72.00 | 30.28 | 23.00 | 27.50 | 0.00 | - | 2 | 21 | 31.06% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 19.78% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 19.06% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 75.00 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 24.04% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 22.13% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 18.50 | 23.50 | 0.00 | - | 1 | 21 | 30.82% |
| XLE261218C00080000 | 2024-05-23 2:32PM EDT | 80.00 | 20.86 | 18.60 | 22.50 | 0.00 | - | 1 | 129 | 29.87% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 32.79% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 82.00 | 22.02 | 16.50 | 21.50 | 0.00 | - | 94 | 94 | 29.89% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 23.26% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 32.64% |
| XLE261218C00085000 | 2024-05-09 11:07AM EDT | 85.00 | 19.97 | 16.00 | 20.00 | 0.00 | - | 1 | 10 | 29.78% |
| XLE261218C00086000 | 2024-05-20 3:26PM EDT | 86.00 | 19.21 | 14.50 | 19.50 | 0.00 | - | 5 | 22 | 29.71% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 33.26% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 88.00 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 32.22% |
| XLE261218C00090000 | 2024-05-24 12:22PM EDT | 90.00 | 15.39 | 12.50 | 17.50 | -1.81 | -10.52% | 5 | 65 | 29.26% |
| XLE261218C00091000 | 2024-05-17 2:35PM EDT | 91.00 | 16.00 | 12.00 | 17.00 | 0.00 | - | 1 | 22 | 29.11% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 92.00 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 31.58% |
| XLE261218C00093000 | 2024-05-09 1:21PM EDT | 93.00 | 15.83 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 28.77% |
| XLE261218C00094000 | 2024-05-24 11:21AM EDT | 94.00 | 13.50 | 10.50 | 15.50 | -2.20 | -14.01% | 1 | 5 | 28.58% |
| XLE261218C00095000 | 2024-05-24 12:20PM EDT | 95.00 | 11.60 | 10.00 | 15.00 | -0.50 | -4.13% | 7 | 41 | 28.37% |
| XLE261218C00100000 | 2024-05-16 2:53PM EDT | 100.00 | 11.23 | 8.00 | 13.00 | 0.00 | - | 95 | 197 | 27.99% |
| XLE261218C00105000 | 2024-05-23 11:27AM EDT | 105.00 | 9.50 | 6.50 | 11.50 | 0.00 | - | 10 | 94 | 28.13% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 7.00 | 11.50 | 0.00 | - | 10 | 68 | 30.55% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| XLE261218C00120000 | 2024-05-03 9:32AM EDT | 120.00 | 6.25 | 3.00 | 7.50 | 0.00 | - | 2 | 165 | 27.59% |
| XLE261218C00125000 | 2024-05-20 1:09PM EDT | 125.00 | 5.25 | 2.40 | 6.50 | 0.00 | - | 2 | 247 | 27.48% |
| XLE261218C00130000 | 2024-05-24 3:25PM EDT | 130.00 | 3.65 | 3.50 | 3.85 | -0.15 | -3.95% | 31 | 1,835 | 23.59% |
| XLE261218C00135000 | 2024-05-22 1:15PM EDT | 135.00 | 3.00 | 3.00 | 5.15 | 0.00 | - | 5 | 235 | 27.89% |
| XLE261218C00140000 | 2024-05-24 11:26AM EDT | 140.00 | 2.74 | 0.00 | 5.00 | -0.16 | -5.52% | 2 | 44 | 28.97% |
| XLE261218C00145000 | 2024-05-24 11:23AM EDT | 145.00 | 2.20 | 1.68 | 2.87 | -0.15 | -6.38% | 1 | 87 | 25.17% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-05-17 2:33PM EDT | 40.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 56.35% |
| XLE261218P00045000 | 2024-04-30 1:37PM EDT | 45.00 | 0.86 | 0.08 | 5.00 | 0.00 | - | 4 | 50 | 49.81% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | 1 | 56 | 33.44% |
| XLE261218P00055000 | 2024-04-19 1:02PM EDT | 55.00 | 1.84 | 0.87 | 3.55 | 0.00 | - | 16 | 44 | 33.94% |
| XLE261218P00060000 | 2024-04-03 11:15AM EDT | 60.00 | 2.00 | 2.23 | 2.91 | 0.00 | - | 1 | 1,503 | 27.50% |
| XLE261218P00065000 | 2024-05-03 3:30PM EDT | 65.00 | 3.30 | 1.00 | 5.50 | 0.00 | - | 2 | 1,307 | 31.01% |
| XLE261218P00070000 | 2024-05-13 12:47PM EDT | 70.00 | 3.76 | 2.00 | 6.50 | 0.00 | - | 15 | 44 | 29.15% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 27.92% |
| XLE261218P00075000 | 2024-05-24 11:25AM EDT | 75.00 | 4.85 | 3.95 | 6.00 | +0.85 | +21.25% | 800 | 2,011 | 23.79% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.18% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 77.00 | 5.20 | 3.50 | 8.00 | 0.00 | - | 2 | 12 | 26.36% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 26.51% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 79.00 | 5.90 | 4.00 | 9.00 | 0.00 | - | 1 | 4 | 26.62% |
| XLE261218P00080000 | 2024-05-22 1:00PM EDT | 80.00 | 6.68 | 4.50 | 9.00 | 0.00 | - | 1 | 1,077 | 25.73% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 82.00 | 6.55 | 5.00 | 10.00 | 0.00 | - | 9 | 41 | 25.86% |
| XLE261218P00083000 | 2024-05-22 12:57PM EDT | 83.00 | 7.05 | 7.00 | 10.00 | 0.00 | - | 1 | 6 | 24.95% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 84.00 | 7.20 | 5.50 | 10.50 | 0.00 | - | 4 | 5 | 24.97% |
| XLE261218P00085000 | 2024-05-17 12:57PM EDT | 85.00 | 7.76 | 6.00 | 11.00 | 0.00 | - | 1 | 10 | 24.96% |
| XLE261218P00086000 | 2024-05-15 11:01AM EDT | 86.00 | 8.60 | 6.50 | 11.00 | 0.00 | - | 2 | 17 | 24.03% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 87.00 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 22.19% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 88.00 | 8.60 | 7.00 | 12.00 | 0.00 | - | 1 | 5 | 23.94% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 89.00 | 9.50 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 22.98% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 90.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 51 | 23.77% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 22.78% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 21.78% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 93.00 | 11.22 | 9.00 | 14.00 | 0.00 | - | 1 | 13 | 22.51% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 21.48% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 95.00 | 11.50 | 10.00 | 15.00 | 0.00 | - | 2 | 9 | 22.16% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 19.23% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 18.33% |
| XLE261218P00110000 | 2024-05-21 10:14AM EDT | 110.00 | 19.20 | 19.00 | 24.00 | 0.00 | - | 4 | 5 | 19.68% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.