Mercado abrirá em 3 h 36 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,70 +0,13 (+0,16%) OURO
2.363,70 +21,20 (+0,91%) Bitcoin USD
64.458,02 +382,27 (+0,60%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426C00070000 | 2024-04-19 1:48PM EDT | 70.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240426C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00076000 | 2024-04-17 1:50PM EDT | 76.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240426C00081000 | 2024-04-22 10:21AM EDT | 81.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426C00083000 | 2024-04-12 9:50AM EDT | 83.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00084000 | 2024-04-23 3:50PM EDT | 84.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240426C00085000 | 2024-04-16 12:09PM EDT | 85.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426C00085500 | 2024-04-16 10:04AM EDT | 85.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426C00086000 | 2024-04-18 3:26PM EDT | 86.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240426C00086500 | 2024-04-18 3:21PM EDT | 86.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00087000 | 2024-04-23 3:05PM EDT | 87.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240426C00087500 | 2024-04-22 11:41AM EDT | 87.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00088000 | 2024-04-25 3:18PM EDT | 88.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLE240426C00088500 | 2024-04-22 11:42AM EDT | 88.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426C00089000 | 2024-04-25 3:19PM EDT | 89.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426C00089500 | 2024-04-22 4:01PM EDT | 89.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00090000 | 2024-04-25 2:40PM EDT | 90.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240426C00090500 | 2024-04-25 10:52AM EDT | 90.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240426C00091000 | 2024-04-25 12:12PM EDT | 91.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240426C00091500 | 2024-04-25 10:20AM EDT | 91.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426C00092000 | 2024-04-25 11:46AM EDT | 92.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240426C00092500 | 2024-04-25 1:53PM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240426C00093000 | 2024-04-25 3:53PM EDT | 93.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLE240426C00094000 | 2024-04-25 3:59PM EDT | 94.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| XLE240426C00095000 | 2024-04-25 3:55PM EDT | 95.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| XLE240426C00096000 | 2024-04-25 3:56PM EDT | 96.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 0.00% |
| XLE240426C00097000 | 2024-04-25 4:09PM EDT | 97.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,795 | 0 | 3.13% |
| XLE240426C00097500 | 2024-04-25 4:09PM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| XLE240426C00098000 | 2024-04-25 3:56PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| XLE240426C00099000 | 2024-04-25 3:53PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| XLE240426C00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| XLE240426C00101000 | 2024-04-25 1:39PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| XLE240426C00102000 | 2024-04-25 3:47PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240426C00103000 | 2024-04-25 3:16PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240426C00104000 | 2024-04-23 1:26PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240426C00105000 | 2024-04-22 9:44AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240426C00106000 | 2024-04-22 2:10PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240426C00107000 | 2024-04-19 9:58AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426C00108000 | 2024-04-15 12:41PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240426C00110000 | 2024-04-19 1:28PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240426C00115000 | 2024-04-16 12:09PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240426P00065000 | 2024-03-20 12:44PM EDT | 65.00 | 0.01 | 0.00 | 2.88 | 0.00 | - | - | 20 | 629.30% |
| XLE240426P00070000 | 2024-03-25 1:42PM EDT | 70.00 | 0.01 | 0.00 | 2.33 | 0.00 | - | 240 | 240 | 505.08% |
| XLE240426P00075000 | 2024-04-12 11:13AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XLE240426P00077000 | 2024-03-27 11:03AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426P00078000 | 2024-04-24 9:31AM EDT | 78.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426P00079000 | 2024-03-26 3:31PM EDT | 79.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 6 | 60 | 443.36% |
| XLE240426P00080000 | 2024-04-08 10:32AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLE240426P00081000 | 2024-04-19 1:27PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240426P00081500 | 2024-04-05 12:12PM EDT | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| XLE240426P00082000 | 2024-04-17 12:28PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240426P00082500 | 2024-04-15 10:25AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| XLE240426P00083000 | 2024-04-24 9:31AM EDT | 83.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426P00083500 | 2024-04-23 1:07PM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426P00084000 | 2024-04-19 3:32PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| XLE240426P00084500 | 2024-04-17 10:16AM EDT | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426P00085000 | 2024-04-19 3:36PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XLE240426P00085500 | 2024-04-22 10:32AM EDT | 85.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240426P00086000 | 2024-04-22 10:59AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240426P00086500 | 2024-04-24 12:57PM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLE240426P00087000 | 2024-04-24 9:40AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240426P00087500 | 2024-04-24 10:41AM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240426P00088000 | 2024-04-22 10:59AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XLE240426P00088500 | 2024-04-22 9:40AM EDT | 88.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240426P00089000 | 2024-04-24 12:05PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLE240426P00089500 | 2024-04-24 10:41AM EDT | 89.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240426P00090000 | 2024-04-24 9:45AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240426P00090500 | 2024-04-23 11:05AM EDT | 90.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XLE240426P00091000 | 2024-04-25 1:36PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLE240426P00091500 | 2024-04-25 9:45AM EDT | 91.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLE240426P00092000 | 2024-04-25 4:09PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| XLE240426P00092500 | 2024-04-25 4:09PM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XLE240426P00093000 | 2024-04-25 3:36PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| XLE240426P00094000 | 2024-04-25 3:41PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| XLE240426P00095000 | 2024-04-25 3:58PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| XLE240426P00096000 | 2024-04-25 4:07PM EDT | 96.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 3.13% |
| XLE240426P00097000 | 2024-04-25 3:59PM EDT | 97.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| XLE240426P00097500 | 2024-04-25 3:18PM EDT | 97.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XLE240426P00098000 | 2024-04-25 3:45PM EDT | 98.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| XLE240426P00099000 | 2024-04-19 3:31PM EDT | 99.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240426P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240426P00101000 | 2024-04-17 9:47AM EDT | 101.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240426P00115000 | 2024-04-17 3:53PM EDT | 115.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.